Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

21.50

+0.19

(+0.89%)

At close: 04:00PM EDT

21.71

+0.21

(+0.98%)

After hours:

07:59PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	21.11	21.80	20.41	21.50	21.50	6,322,200
Sept 22, 2022	22.97	23.11	21.16	21.31	21.31	7,719,500
Sept 21, 2022	22.90	24.99	22.57	22.87	22.87	9,904,700
Sept 20, 2022	23.00	23.83	22.63	23.03	23.03	6,531,400
Sept 19, 2022	23.84	24.66	22.72	23.46	23.46	7,339,900
Sept 16, 2022	25.52	25.64	23.95	24.47	24.47	7,751,000
Sept 15, 2022	24.57	26.67	24.54	25.96	25.96	6,251,500
Sept 14, 2022	25.40	25.74	24.16	25.31	25.31	6,540,000
Sept 13, 2022	25.92	26.39	24.96	24.97	24.97	7,928,800
Sept 12, 2022	27.66	29.33	27.14	28.01	28.01	6,511,700
Sept 09, 2022	27.50	28.58	27.37	27.53	27.53	6,564,900
Sept 08, 2022	26.16	27.09	25.51	26.76	26.76	4,738,100
Sept 07, 2022	24.28	26.99	24.24	26.65	26.65	4,806,900
Sept 06, 2022	24.28	25.00	23.40	24.53	24.53	5,081,800
Sept 02, 2022	26.64	26.90	24.26	24.38	24.38	6,323,400
Sept 01, 2022	25.22	26.07	24.25	25.95	25.95	6,069,500
Aug 31, 2022	25.74	26.68	25.38	25.90	25.90	9,094,400
Aug 30, 2022	25.93	26.50	24.25	25.03	25.03	5,094,600
Aug 29, 2022	24.84	26.03	24.76	25.52	25.52	5,273,400
Aug 26, 2022	27.99	28.31	25.10	25.21	25.21	8,996,600
Aug 25, 2022	27.35	28.22	26.72	28.11	28.11	6,940,800
Aug 24, 2022	27.01	27.94	26.52	26.85	26.85	5,007,300
Aug 23, 2022	26.98	28.22	26.32	26.65	26.65	5,573,500
Aug 22, 2022	27.26	28.59	26.27	26.84	26.84	7,525,200
Aug 19, 2022	30.00	30.05	28.20	28.46	28.46	7,461,200
Aug 18, 2022	33.27	33.29	30.70	31.13	31.13	8,599,100
Aug 17, 2022	34.93	36.50	32.53	33.01	33.01	11,354,200
Aug 16, 2022	32.93	37.67	30.78	36.28	36.28	15,433,400
Aug 15, 2022	33.95	35.29	32.34	33.08	33.08	7,882,100
Aug 12, 2022	32.37	35.19	31.72	34.76	34.76	8,940,700
Aug 11, 2022	34.38	35.46	30.93	31.71	31.71	12,420,100
Aug 10, 2022	29.95	33.91	28.51	33.50	33.50	18,630,100
Aug 09, 2022	28.24	33.49	27.52	28.45	28.45	21,850,400
Aug 08, 2022	31.21	34.99	31.06	32.27	32.27	23,752,000
Aug 05, 2022	27.41	30.37	26.83	29.60	29.60	11,041,200
Aug 04, 2022	28.98	30.88	27.73	28.33	28.33	7,733,100
Aug 03, 2022	26.67	30.42	26.41	29.06	29.06	12,024,300
Aug 02, 2022	23.34	26.70	23.28	25.44	25.44	10,618,700
Aug 01, 2022	24.03	24.57	23.17	23.94	23.94	5,652,100
Jul 29, 2022	24.13	24.77	23.62	24.33	24.33	3,907,600
Jul 28, 2022	24.46	25.21	23.10	24.37	24.37	6,808,200
Jul 27, 2022	23.28	25.21	22.76	24.77	24.77	6,911,200
Jul 26, 2022	23.90	24.10	22.42	22.66	22.66	6,510,600
Jul 25, 2022	25.90	26.02	24.50	24.60	24.60	5,095,800
Jul 22, 2022	28.13	28.31	25.55	26.03	26.03	5,431,500
Jul 21, 2022	28.68	29.29	27.00	28.45	28.45	7,444,100
Jul 20, 2022	28.30	31.20	28.10	28.68	28.68	9,280,400
Jul 19, 2022	27.63	28.73	26.26	28.29	28.29	6,853,200
Jul 18, 2022	26.48	28.63	26.08	26.10	26.10	6,760,800
Jul 15, 2022	24.57	26.38	24.17	25.73	25.73	6,529,100
Jul 14, 2022	24.93	25.25	23.78	24.18	24.18	5,940,600
Jul 13, 2022	25.44	26.01	24.82	25.13	25.13	9,059,000
Jul 12, 2022	26.80	27.33	25.51	26.60	26.60	7,623,400
Jul 11, 2022	25.95	28.63	25.91	27.03	27.03	13,419,800
Jul 08, 2022	26.83	27.61	26.00	27.09	27.09	28,769,300
Jul 07, 2022	33.40	34.40	32.12	33.74	33.74	9,352,100
Jul 06, 2022	34.96	36.25	32.65	33.09	33.09	5,702,400
Jul 05, 2022	32.38	35.48	30.95	35.46	35.46	5,190,600
Jul 01, 2022	32.06	33.37	31.27	32.82	32.82	4,344,600
Jun 30, 2022	31.07	32.11	29.89	31.62	31.62	5,781,600
Jun 29, 2022	31.49	34.24	31.40	32.19	32.19	9,706,200
Jun 28, 2022	38.86	39.28	35.37	35.85	35.85	4,752,800
Jun 27, 2022	40.84	41.20	37.65	38.78	38.78	4,753,300
Jun 24, 2022	39.72	41.30	38.80	40.95	40.95	7,497,000
Jun 23, 2022	36.80	38.92	35.72	38.74	38.74	4,707,100
Jun 22, 2022	36.94	39.29	35.78	36.05	36.05	4,338,500
Jun 21, 2022	36.80	39.68	36.31	38.23	38.23	6,189,500
Jun 17, 2022	32.19	35.30	32.15	35.14	35.14	5,901,900
Jun 16, 2022	33.19	33.71	30.61	32.08	32.08	6,175,200
Jun 15, 2022	34.70	36.35	33.60	34.99	34.99	5,933,900
Jun 14, 2022	34.10	35.64	33.35	34.27	34.27	5,108,600
Jun 13, 2022	34.65	35.92	32.48	33.61	33.61	7,887,700
Jun 10, 2022	38.69	39.73	36.35	37.49	37.49	6,874,500
Jun 09, 2022	44.09	44.50	38.81	39.67	39.67	8,168,900
Jun 08, 2022	45.15	47.46	42.85	43.35	43.35	6,034,300
Jun 07, 2022	45.38	46.70	43.90	45.54	45.54	6,649,600
Jun 06, 2022	50.34	51.11	45.65	46.10	46.10	5,305,300
Jun 03, 2022	49.27	50.77	46.44	48.54	48.54	6,496,800
Jun 02, 2022	45.00	53.11	43.48	51.71	51.71	8,716,000
Jun 01, 2022	52.14	54.15	45.25	45.96	45.96	10,214,000
May 31, 2022	51.66	54.69	48.20	50.40	50.40	12,798,400
May 27, 2022	44.21	51.41	43.37	50.33	50.33	12,756,700
May 26, 2022	38.64	44.37	38.60	43.10	43.10	6,699,800
May 25, 2022	37.39	41.15	36.62	40.47	40.47	7,670,700
May 24, 2022	40.20	40.60	35.50	37.15	37.15	10,413,600
May 23, 2022	43.52	45.10	41.04	41.95	41.95	8,816,600
May 20, 2022	48.43	50.44	40.13	44.70	44.70	23,575,300
May 19, 2022	49.00	54.75	44.05	51.58	51.58	19,498,800
May 18, 2022	43.65	53.00	43.35	48.34	48.34	24,315,600
May 17, 2022	38.89	46.87	38.68	46.66	46.66	17,297,700
May 16, 2022	37.38	40.33	36.99	37.79	37.79	8,817,800
May 13, 2022	35.25	38.29	33.16	38.13	38.13	16,614,800
May 12, 2022	27.41	33.65	26.78	32.78	32.78	17,912,400
May 11, 2022	31.64	32.47	25.43	28.00	28.00	28,747,800
May 10, 2022	33.98	38.47	29.02	33.61	33.61	68,822,500
May 09, 2022	80.85	85.76	76.23	77.13	77.13	18,088,500
May 06, 2022	88.34	89.70	79.57	83.89	83.89	7,899,600
May 05, 2022	90.51	92.17	86.72	89.04	89.04	6,928,800
May 04, 2022	83.72	94.43	83.50	93.57	93.57	11,244,100
May 03, 2022	82.24	86.06	80.16	85.46	85.46	5,908,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7359-0.0056(-0.76%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,732.08-365.46(-1.40%)

Upstart Holdings, Inc. (UPST)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7359
-0.0056(-0.76%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,732.08
-365.46(-1.40%)