Canada markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.11+0.35 (+1.36%)
At close: 04:00PM EDT
26.26 +0.15 (+0.57%)
After hours: 07:58PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202426.9927.0925.9726.1126.113,928,800
Jul 25, 202425.1626.3224.7225.7625.764,412,500
Jul 24, 202427.1527.7824.8225.0225.025,783,700
Jul 23, 202427.5028.3327.2527.6327.632,726,000
Jul 22, 202428.1528.9027.0227.6527.654,255,600
Jul 19, 202428.0829.0127.6327.7927.794,627,200
Jul 18, 202430.8331.5128.2128.4128.418,455,300
Jul 17, 202430.8332.7830.2130.9130.917,486,000
Jul 16, 202430.2232.3629.3231.9631.969,564,500
Jul 15, 202427.7731.2527.4829.9629.9615,678,200
Jul 12, 202426.8927.5526.3027.1127.116,053,500
Jul 11, 202426.1026.9925.5326.9226.928,725,200
Jul 10, 202424.6424.8423.8424.8224.823,635,200
Jul 09, 202423.2424.3922.8524.2424.243,480,800
Jul 08, 202423.4124.1523.1823.2223.222,838,500
Jul 05, 202423.0023.4622.6323.2023.202,638,000
Jul 03, 202423.2023.4822.9023.0723.071,642,400
Jul 02, 202422.8723.2122.3122.9722.972,932,700
Jul 01, 202423.6323.6722.8722.9022.902,982,800
Jun 28, 202423.8424.0723.1623.5923.594,183,100
Jun 27, 202422.9323.6122.6323.6123.612,833,700
Jun 26, 202422.4723.3222.2223.0023.003,214,500
Jun 25, 202423.0023.1522.2622.5622.563,216,100
Jun 24, 202421.6823.6121.6823.2223.224,902,300
Jun 21, 202421.6721.8221.2621.6421.644,461,200
Jun 20, 202422.2522.6021.8421.8821.884,180,900
Jun 18, 202422.2322.7922.0322.2222.223,039,400
Jun 17, 202422.2622.7921.7722.3922.394,318,600
Jun 14, 202423.0523.0522.2622.3922.394,503,300
Jun 13, 202425.1625.2422.9023.0723.078,039,800
Jun 12, 202425.9227.2224.6624.9824.9811,141,200
Jun 11, 202423.7324.3423.3124.3224.323,114,400
Jun 10, 202424.0124.4523.7623.8223.823,485,600
Jun 07, 202425.2625.6924.2424.5924.597,148,000
Jun 06, 202426.0426.8825.7326.8726.874,295,200
Jun 05, 202424.7326.7824.4226.4326.436,303,000
Jun 04, 202424.4625.4124.3024.5124.514,209,700
Jun 03, 202425.4825.5023.7124.1224.123,884,000
May 31, 202424.8025.5623.8124.7224.724,510,100
May 30, 202423.4524.5223.3624.2824.283,236,300
May 29, 202422.9923.8222.5823.3223.322,797,500
May 28, 202423.7123.8023.0823.5123.512,273,200
May 24, 202423.3523.6923.0723.3523.352,567,100
May 23, 202424.2724.4022.9223.1623.164,553,700
May 22, 202424.6025.3724.1124.3324.333,379,900
May 21, 202425.1625.4324.6124.7024.703,319,100
May 20, 202425.4526.3425.0525.5625.563,784,700
May 17, 202425.5625.9024.9225.4125.414,407,300
May 16, 202428.0928.2925.6025.6125.616,334,500
May 15, 202429.7830.1727.3928.1128.116,932,700
May 14, 202428.4930.1427.8828.5928.5911,488,200
May 13, 202426.2428.5326.0627.4327.439,346,300
May 10, 202426.1426.5324.9525.4025.405,377,100
May 09, 202423.0626.8722.6226.1726.1710,308,800
May 08, 202420.9023.2420.6823.1123.1112,077,000
May 07, 202425.5526.1124.4124.4724.479,331,400
May 06, 202424.7926.0724.6325.7525.756,343,600
May 03, 202424.6724.9823.5124.1524.154,310,800
May 02, 202423.7023.9322.8823.5123.512,500,300
May 01, 202422.0124.1222.0122.8722.874,999,200
Apr 30, 202422.7522.8422.0922.1322.132,383,700
Apr 29, 202423.4923.8922.8323.0423.042,409,500
Apr 26, 202422.9023.7222.5123.4623.463,596,300
Apr 25, 202422.1422.9521.7322.8322.832,874,100
Apr 24, 202422.9723.4922.6723.1223.122,224,900
Apr 23, 202422.0423.7521.9722.9422.945,408,500
Apr 22, 202422.1922.2921.5022.0822.083,101,500
Apr 19, 202422.0922.4821.5221.8721.873,370,200
Apr 18, 202422.3423.0221.8622.3122.313,023,100
Apr 17, 202422.7423.1522.3022.4422.443,042,200
Apr 16, 202421.4322.7421.1022.5422.544,863,100
Apr 15, 202423.6824.2021.7921.9421.944,968,600
Apr 12, 202424.3224.6823.4323.8223.823,915,800
Apr 11, 202424.5024.9123.8524.7524.753,186,800
Apr 10, 202425.0325.3824.2724.4324.435,455,900
Apr 09, 202425.3526.3325.1526.2726.273,399,300
Apr 08, 202425.0125.4924.5925.2925.292,651,600
Apr 05, 202424.7425.3624.5424.6624.663,009,600
Apr 04, 202426.4427.3925.0825.1025.104,076,900
Apr 03, 202425.3026.5725.1926.2926.292,783,600
Apr 02, 202425.3025.8424.6825.7425.744,064,700
Apr 01, 202427.0027.0025.8826.4326.434,405,500
Mar 28, 202428.0228.7026.4626.8926.896,126,000
Mar 27, 202426.8928.2025.9528.1728.175,573,200
Mar 26, 202426.6027.7826.4126.5826.585,632,600
Mar 25, 202426.0426.8026.0426.1126.112,709,800
Mar 22, 202426.1826.6025.7226.0026.003,960,800
Mar 21, 202427.0127.8126.3226.3426.347,841,700
Mar 20, 202424.2326.6723.9526.5626.566,644,700
Mar 19, 202423.5524.4323.4624.1824.182,619,400
Mar 18, 202423.7024.6623.2624.1424.143,379,000
Mar 15, 202423.0123.8722.8423.6323.634,349,100
Mar 14, 202425.0525.0522.8123.2523.257,536,400
Mar 13, 202425.1026.1025.0425.1525.153,854,600
Mar 12, 202426.4926.4925.1625.3025.303,844,900
Mar 11, 202427.5027.7426.0726.2726.274,641,000
Mar 08, 202427.1528.9726.8827.3427.348,642,600
Mar 07, 202426.3526.9025.8626.3626.364,313,300
Mar 06, 202425.0626.7024.5325.9925.997,033,100
Mar 05, 202424.5425.4524.2524.4124.414,519,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...