Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	30.42	30.42	27.96	28.64	-	-6.41%	5,501,967
Aug 19, 2026	29.40	31.64	29.33	30.60	30.60	5.12%	5,873,732
Aug 18, 2026	29.00	29.55	28.80	29.11	29.11	-2.15%	3,638,052
Aug 17, 2026	30.35	30.78	29.14	29.75	29.75	-2.23%	3,909,499
Aug 14, 2026	31.00	31.36	30.25	30.43	30.43	-1.74%	2,954,395
Aug 13, 2026	29.19	31.35	29.13	30.97	30.97	6.43%	4,799,277
Aug 12, 2026	30.03	30.45	28.66	29.10	29.10	-2.64%	4,457,324
Aug 11, 2026	29.98	30.38	29.08	29.89	29.89	-1.06%	3,647,016
Aug 10, 2026	30.80	30.95	30.10	30.21	30.21	-2.83%	3,646,106
Aug 7, 2026	30.24	31.12	29.69	31.09	31.09	4.64%	4,229,924
Aug 6, 2026	29.27	31.02	29.18	29.71	29.71	-1.62%	4,970,352
Aug 5, 2026	34.60	34.69	29.95	30.20	30.20	-0.40%	12,269,079
Aug 4, 2026	29.68	30.89	29.68	30.32	30.32	3.02%	7,759,083
Aug 3, 2026	28.04	29.68	28.00	29.43	29.43	7.25%	4,784,911
Jul 31, 2026	26.84	27.69	26.20	27.44	27.44	1.48%	3,319,324
Jul 30, 2026	26.52	27.18	25.89	27.04	27.04	1.65%	4,077,275
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