Mail

UPST - Upstart Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	27.86	31.64	27.48	31.08	31.08	10,981,485
Jun 05, 2023	29.57	30.68	28.02	28.23	28.23	6,937,500
Jun 02, 2023	30.81	31.14	28.81	29.57	29.57	9,928,600
Jun 01, 2023	26.62	32.02	25.88	29.75	29.75	16,560,300
May 31, 2023	28.65	29.25	26.82	27.24	27.24	8,496,100
May 30, 2023	25.61	29.41	25.10	29.09	29.09	12,167,600
May 26, 2023	23.62	25.33	23.50	24.87	24.87	8,174,000
May 25, 2023	27.83	27.90	23.59	23.73	23.73	14,088,000
May 24, 2023	25.20	26.88	24.78	26.65	26.65	12,570,500
May 23, 2023	27.39	29.99	25.91	25.98	25.98	20,129,100
May 22, 2023	23.38	29.36	22.93	27.65	27.65	24,507,700
May 19, 2023	24.62	24.89	22.68	23.05	23.05	10,271,100
May 18, 2023	21.65	24.90	21.56	24.59	24.59	17,978,900
May 17, 2023	19.40	22.23	19.40	21.39	21.39	14,206,600
May 16, 2023	20.00	20.40	18.75	19.38	19.38	9,840,500
May 15, 2023	16.23	20.64	16.13	20.26	20.26	18,967,600
May 12, 2023	17.00	17.01	15.88	16.39	16.39	4,982,100
May 11, 2023	19.15	19.50	16.69	16.77	16.77	10,169,200
May 10, 2023	19.64	19.78	17.48	18.97	18.97	29,984,000
May 09, 2023	13.17	14.13	13.00	14.09	14.09	15,239,200
May 08, 2023	13.25	13.72	12.94	13.38	13.38	3,981,000
May 05, 2023	12.62	13.39	12.62	13.24	13.24	5,265,200
May 04, 2023	12.19	12.70	12.01	12.46	12.46	3,566,500
May 03, 2023	12.12	12.87	11.93	12.21	12.21	5,170,600
May 02, 2023	12.88	13.02	12.01	12.10	12.10	6,946,800
May 01, 2023	13.84	14.05	12.92	12.98	12.98	6,968,800
Apr 28, 2023	14.47	14.70	13.77	13.90	13.90	4,463,300
Apr 27, 2023	14.37	14.91	14.14	14.47	14.47	2,709,200
Apr 26, 2023	14.63	15.04	14.13	14.31	14.31	2,009,900
Apr 25, 2023	14.70	14.98	14.48	14.51	14.51	2,130,400
Apr 24, 2023	15.00	15.20	14.52	14.82	14.82	2,000,100
Apr 21, 2023	15.17	15.39	14.97	15.02	15.02	2,287,100
Apr 20, 2023	15.45	15.61	15.15	15.29	15.29	2,288,400
Apr 19, 2023	15.40	15.93	15.31	15.77	15.77	1,802,000
Apr 18, 2023	15.50	15.76	15.18	15.64	15.64	1,878,600
Apr 17, 2023	15.45	15.61	14.96	15.47	15.47	2,466,400
Apr 14, 2023	15.84	16.35	14.91	15.40	15.40	3,941,500
Apr 13, 2023	16.66	17.13	15.71	15.77	15.77	3,513,100
Apr 12, 2023	18.29	18.29	16.33	16.39	16.39	5,609,800
Apr 11, 2023	16.99	17.75	16.90	17.74	17.74	4,186,200
Apr 10, 2023	16.69	17.25	16.43	17.18	17.18	2,990,600
Apr 06, 2023	16.62	17.37	16.12	16.98	16.98	4,623,500
Apr 05, 2023	15.66	16.92	15.60	16.80	16.80	6,232,900
Apr 04, 2023	16.25	16.46	15.57	16.07	16.07	3,504,300
Apr 03, 2023	15.70	16.43	15.56	16.34	16.34	5,469,200
Mar 31, 2023	14.38	15.94	14.20	15.89	15.89	10,383,200
Mar 30, 2023	13.93	14.49	13.63	14.19	14.19	4,055,700
Mar 29, 2023	13.29	13.80	13.21	13.74	13.74	3,950,300
Mar 28, 2023	13.05	13.30	12.72	12.99	12.99	4,049,200
Mar 27, 2023	13.32	13.33	12.84	13.13	13.13	3,751,300
Mar 24, 2023	13.40	13.58	12.85	12.94	12.94	6,995,300
Mar 23, 2023	14.36	14.78	13.10	13.58	13.58	7,572,500
Mar 22, 2023	15.32	15.69	14.10	14.11	14.11	5,516,900
Mar 21, 2023	14.60	15.53	14.32	15.21	15.21	4,845,400
Mar 20, 2023	15.16	15.21	13.92	14.17	14.17	5,252,100
Mar 17, 2023	15.74	16.04	14.93	15.23	15.23	3,569,400
Mar 16, 2023	14.86	15.81	14.52	15.80	15.80	5,882,700
Mar 15, 2023	14.16	15.36	14.02	15.17	15.17	7,599,200
Mar 14, 2023	16.08	16.33	14.33	14.63	14.63	6,253,600
Mar 13, 2023	15.18	15.76	14.32	15.27	15.27	5,206,900
Mar 10, 2023	15.95	16.01	15.01	15.51	15.51	5,664,600
Mar 09, 2023	17.34	17.56	16.20	16.22	16.22	5,317,300
Mar 08, 2023	17.50	17.84	17.05	17.62	17.62	2,953,600
Mar 07, 2023	18.15	18.89	17.34	17.39	17.39	4,416,900
Mar 06, 2023	19.19	19.90	18.57	18.60	18.60	4,486,100
Mar 03, 2023	18.00	19.09	17.73	18.82	18.82	4,792,500
Mar 02, 2023	17.47	17.74	16.51	17.67	17.67	5,783,200
Mar 01, 2023	18.67	18.74	17.62	17.93	17.93	3,828,800
Feb 28, 2023	18.06	19.38	18.06	18.51	18.51	5,325,600
Feb 27, 2023	18.23	18.33	17.48	18.25	18.25	3,744,700
Feb 24, 2023	17.95	18.42	17.62	18.04	18.04	3,767,100
Feb 23, 2023	19.02	19.17	17.58	18.52	18.52	4,389,700
Feb 22, 2023	18.47	20.31	18.01	18.57	18.57	7,294,800
Feb 21, 2023	17.74	18.58	17.46	18.55	18.55	4,071,300
Feb 17, 2023	18.55	19.29	17.70	18.32	18.32	6,788,900
Feb 16, 2023	20.27	20.74	18.82	18.93	18.93	9,925,700
Feb 15, 2023	18.51	21.97	18.20	21.59	21.59	29,305,400
Feb 14, 2023	15.75	17.30	15.28	16.85	16.85	14,872,800
Feb 13, 2023	16.21	16.25	15.48	16.09	16.09	5,915,500
Feb 10, 2023	16.40	16.65	15.75	16.31	16.31	5,916,200
Feb 09, 2023	18.03	18.45	16.50	16.53	16.53	9,719,100
Feb 08, 2023	20.48	21.30	18.94	18.96	18.96	6,310,900
Feb 07, 2023	21.04	21.18	19.43	20.50	20.50	6,083,800
Feb 06, 2023	21.36	21.85	20.40	21.04	21.04	5,186,600
Feb 03, 2023	21.64	24.18	21.55	22.10	22.10	8,204,300
Feb 02, 2023	21.50	26.35	21.50	23.85	23.85	17,585,000
Feb 01, 2023	18.36	20.43	18.34	20.20	20.20	7,432,300
Jan 31, 2023	20.40	20.70	17.61	18.68	18.68	11,031,200
Jan 30, 2023	18.82	20.35	18.30	18.76	18.76	9,936,800
Jan 27, 2023	17.55	19.45	17.45	19.25	19.25	9,566,500
Jan 26, 2023	18.75	18.90	17.26	17.43	17.43	4,452,900
Jan 25, 2023	17.47	18.27	16.55	18.14	18.14	5,080,600
Jan 24, 2023	18.19	19.55	17.84	17.99	17.99	6,882,500
Jan 23, 2023	17.64	18.76	17.05	18.57	18.57	7,488,400
Jan 20, 2023	15.63	17.50	15.63	17.29	17.29	6,926,700
Jan 19, 2023	15.93	16.02	15.15	15.57	15.57	5,773,100
Jan 18, 2023	17.78	18.19	16.39	16.48	16.48	6,094,700
Jan 17, 2023	17.02	18.33	16.63	17.29	17.29	5,803,100
Jan 13, 2023	16.43	18.10	16.15	16.99	16.99	8,868,900
Jan 12, 2023	15.55	17.51	14.97	17.21	17.21	8,588,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...