Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202221.1121.8020.4121.5021.506,322,200
Sept 22, 202222.9723.1121.1621.3121.317,719,500
Sept 21, 202222.9024.9922.5722.8722.879,904,700
Sept 20, 202223.0023.8322.6323.0323.036,531,400
Sept 19, 202223.8424.6622.7223.4623.467,339,900
Sept 16, 202225.5225.6423.9524.4724.477,751,000
Sept 15, 202224.5726.6724.5425.9625.966,251,500
Sept 14, 202225.4025.7424.1625.3125.316,540,000
Sept 13, 202225.9226.3924.9624.9724.977,928,800
Sept 12, 202227.6629.3327.1428.0128.016,511,700
Sept 09, 202227.5028.5827.3727.5327.536,564,900
Sept 08, 202226.1627.0925.5126.7626.764,738,100
Sept 07, 202224.2826.9924.2426.6526.654,806,900
Sept 06, 202224.2825.0023.4024.5324.535,081,800
Sept 02, 202226.6426.9024.2624.3824.386,323,400
Sept 01, 202225.2226.0724.2525.9525.956,069,500
Aug 31, 202225.7426.6825.3825.9025.909,094,400
Aug 30, 202225.9326.5024.2525.0325.035,094,600
Aug 29, 202224.8426.0324.7625.5225.525,273,400
Aug 26, 202227.9928.3125.1025.2125.218,996,600
Aug 25, 202227.3528.2226.7228.1128.116,940,800
Aug 24, 202227.0127.9426.5226.8526.855,007,300
Aug 23, 202226.9828.2226.3226.6526.655,573,500
Aug 22, 202227.2628.5926.2726.8426.847,525,200
Aug 19, 202230.0030.0528.2028.4628.467,461,200
Aug 18, 202233.2733.2930.7031.1331.138,599,100
Aug 17, 202234.9336.5032.5333.0133.0111,354,200
Aug 16, 202232.9337.6730.7836.2836.2815,433,400
Aug 15, 202233.9535.2932.3433.0833.087,882,100
Aug 12, 202232.3735.1931.7234.7634.768,940,700
Aug 11, 202234.3835.4630.9331.7131.7112,420,100
Aug 10, 202229.9533.9128.5133.5033.5018,630,100
Aug 09, 202228.2433.4927.5228.4528.4521,850,400
Aug 08, 202231.2134.9931.0632.2732.2723,752,000
Aug 05, 202227.4130.3726.8329.6029.6011,041,200
Aug 04, 202228.9830.8827.7328.3328.337,733,100
Aug 03, 202226.6730.4226.4129.0629.0612,024,300
Aug 02, 202223.3426.7023.2825.4425.4410,618,700
Aug 01, 202224.0324.5723.1723.9423.945,652,100
Jul 29, 202224.1324.7723.6224.3324.333,907,600
Jul 28, 202224.4625.2123.1024.3724.376,808,200
Jul 27, 202223.2825.2122.7624.7724.776,911,200
Jul 26, 202223.9024.1022.4222.6622.666,510,600
Jul 25, 202225.9026.0224.5024.6024.605,095,800
Jul 22, 202228.1328.3125.5526.0326.035,431,500
Jul 21, 202228.6829.2927.0028.4528.457,444,100
Jul 20, 202228.3031.2028.1028.6828.689,280,400
Jul 19, 202227.6328.7326.2628.2928.296,853,200
Jul 18, 202226.4828.6326.0826.1026.106,760,800
Jul 15, 202224.5726.3824.1725.7325.736,529,100
Jul 14, 202224.9325.2523.7824.1824.185,940,600
Jul 13, 202225.4426.0124.8225.1325.139,059,000
Jul 12, 202226.8027.3325.5126.6026.607,623,400
Jul 11, 202225.9528.6325.9127.0327.0313,419,800
Jul 08, 202226.8327.6126.0027.0927.0928,769,300
Jul 07, 202233.4034.4032.1233.7433.749,352,100
Jul 06, 202234.9636.2532.6533.0933.095,702,400
Jul 05, 202232.3835.4830.9535.4635.465,190,600
Jul 01, 202232.0633.3731.2732.8232.824,344,600
Jun 30, 202231.0732.1129.8931.6231.625,781,600
Jun 29, 202231.4934.2431.4032.1932.199,706,200
Jun 28, 202238.8639.2835.3735.8535.854,752,800
Jun 27, 202240.8441.2037.6538.7838.784,753,300
Jun 24, 202239.7241.3038.8040.9540.957,497,000
Jun 23, 202236.8038.9235.7238.7438.744,707,100
Jun 22, 202236.9439.2935.7836.0536.054,338,500
Jun 21, 202236.8039.6836.3138.2338.236,189,500
Jun 17, 202232.1935.3032.1535.1435.145,901,900
Jun 16, 202233.1933.7130.6132.0832.086,175,200
Jun 15, 202234.7036.3533.6034.9934.995,933,900
Jun 14, 202234.1035.6433.3534.2734.275,108,600
Jun 13, 202234.6535.9232.4833.6133.617,887,700
Jun 10, 202238.6939.7336.3537.4937.496,874,500
Jun 09, 202244.0944.5038.8139.6739.678,168,900
Jun 08, 202245.1547.4642.8543.3543.356,034,300
Jun 07, 202245.3846.7043.9045.5445.546,649,600
Jun 06, 202250.3451.1145.6546.1046.105,305,300
Jun 03, 202249.2750.7746.4448.5448.546,496,800
Jun 02, 202245.0053.1143.4851.7151.718,716,000
Jun 01, 202252.1454.1545.2545.9645.9610,214,000
May 31, 202251.6654.6948.2050.4050.4012,798,400
May 27, 202244.2151.4143.3750.3350.3312,756,700
May 26, 202238.6444.3738.6043.1043.106,699,800
May 25, 202237.3941.1536.6240.4740.477,670,700
May 24, 202240.2040.6035.5037.1537.1510,413,600
May 23, 202243.5245.1041.0441.9541.958,816,600
May 20, 202248.4350.4440.1344.7044.7023,575,300
May 19, 202249.0054.7544.0551.5851.5819,498,800
May 18, 202243.6553.0043.3548.3448.3424,315,600
May 17, 202238.8946.8738.6846.6646.6617,297,700
May 16, 202237.3840.3336.9937.7937.798,817,800
May 13, 202235.2538.2933.1638.1338.1316,614,800
May 12, 202227.4133.6526.7832.7832.7817,912,400
May 11, 202231.6432.4725.4328.0028.0028,747,800
May 10, 202233.9838.4729.0233.6133.6168,822,500
May 09, 202280.8585.7676.2377.1377.1318,088,500
May 06, 202288.3489.7079.5783.8983.897,899,600
May 05, 202290.5192.1786.7289.0489.046,928,800
May 04, 202283.7294.4383.5093.5793.5711,244,100
May 03, 202282.2486.0680.1685.4685.465,908,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...