Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	26.52	27.18	25.89	27.04	27.04	1.65%	4,073,631
Jul 29, 2026	27.53	27.68	26.34	26.60	26.60	-4.39%	5,099,986
Jul 28, 2026	27.49	27.89	26.25	27.82	27.82	1.20%	3,648,281
Jul 27, 2026	27.77	28.44	27.42	27.49	27.49	2.08%	3,115,398
Jul 24, 2026	28.28	28.45	26.80	26.93	26.93	-2.39%	3,884,056
Jul 23, 2026	28.01	28.17	26.93	27.59	27.59	-3.67%	3,388,195
Jul 22, 2026	28.96	29.04	28.41	28.64	28.64	-2.15%	2,537,038
Jul 21, 2026	28.66	29.92	28.50	29.27	29.27	1.56%	2,665,364
Jul 20, 2026	29.51	29.51	28.33	28.82	28.82	-2.34%	2,748,952
Jul 17, 2026	29.75	30.26	28.97	29.51	29.51	-4.44%	4,171,869
Jul 16, 2026	31.40	32.00	30.32	30.88	30.88	-2.25%	3,249,280
Jul 15, 2026	32.45	32.80	31.22	31.59	31.59	-0.41%	2,587,637
Jul 14, 2026	31.56	32.46	31.07	31.72	31.72	0.83%	3,282,254
Jul 13, 2026	32.70	33.30	31.18	31.46	31.46	-3.91%	3,267,342
Jul 10, 2026	34.04	34.69	32.39	32.74	32.74	-1.47%	2,699,425
Jul 9, 2026	31.81	33.86	31.74	33.23	33.23	4.46%	3,129,646
Jul 8, 2026	32.00	32.45	30.99	31.81	31.81	-3.78%	4,452,855
Jul 7, 2026	34.98	35.72	32.90	33.06	33.06	-3.70%	4,665,113
Jul 6, 2026	34.75	35.00	33.25	34.33	34.33	-1.29%	5,654,032
Jul 2, 2026	36.04	36.87	34.52	34.78	34.78	-2.69%	3,818,171
Jul 1, 2026	35.67	36.90	35.14	35.74	35.74	0.87%	3,716,758
Jun 30, 2026	34.69	36.10	34.06	35.43	35.43	1.14%	4,313,366
Jun 29, 2026	34.61	35.50	32.68	35.03	35.03	4.07%	5,351,516
Jun 26, 2026	32.32	33.78	32.07	33.66	33.66	2.09%	6,060,830
Jun 25, 2026	33.14	33.45	31.93	32.97	32.97	0.98%	3,910,409
Jun 24, 2026	31.67	33.99	31.42	32.65	32.65	3.78%	4,795,586
Jun 23, 2026	30.60	32.21	30.50	31.46	31.46	0.45%	3,325,199
Jun 22, 2026	32.05	33.13	30.97	31.32	31.32	-3.42%	3,460,083
Jun 18, 2026	30.95	32.50	30.04	32.43	32.43	6.47%	5,230,493
Jun 17, 2026	32.10	33.95	30.43	30.46	30.46	-5.52%	6,374,135
Jun 16, 2026	32.36	33.17	31.80	32.24	32.24	-0.37%	4,204,050
Jun 15, 2026	32.04	34.02	32.04	32.36	32.36	6.10%	7,086,382
Jun 12, 2026	31.76	32.18	29.86	30.50	30.50	-4.06%	4,868,017
Jun 11, 2026	30.14	31.83	29.25	31.79	31.79	4.92%	5,177,491
Jun 10, 2026	30.60	31.92	30.07	30.30	30.30	-2.45%	3,445,788
Jun 9, 2026	30.98	32.40	29.65	31.06	31.06	0.19%	4,047,599
Jun 8, 2026	29.77	31.28	29.56	31.00	31.00	4.24%	3,940,028
Jun 5, 2026	31.43	31.98	29.14	29.74	29.74	-7.84%	4,773,482
Jun 4, 2026	31.00	32.51	30.32	32.27	32.27	6.54%	4,213,748
Jun 3, 2026	31.82	31.86	29.58	30.29	30.29	-6.48%	5,467,639
Jun 2, 2026	32.57	32.94	31.78	32.39	32.39	-3.63%	4,907,656
Jun 1, 2026	33.79	34.67	33.05	33.61	33.61	-0.53%	4,265,417
May 29, 2026	33.85	34.69	32.55	33.79	33.79	3.36%	5,885,644
May 28, 2026	30.14	32.73	29.93	32.69	32.69	6.41%	5,462,226
May 27, 2026	30.89	31.26	30.02	30.72	30.72	0.33%	4,023,542
May 26, 2026	28.99	31.39	28.98	30.62	30.62	7.21%	5,854,002
May 22, 2026	28.85	29.65	28.32	28.56	28.56	-1.01%	3,263,022
May 21, 2026	28.53	29.00	27.92	28.85	28.85	0.03%	3,814,620
May 20, 2026	28.17	29.17	26.95	28.84	28.84	2.71%	4,443,952
May 19, 2026	28.13	28.59	26.77	28.08	28.08	0.50%	5,436,310