UPST - Upstart Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202327.8631.6427.4831.0831.0810,981,485
Jun 05, 202329.5730.6828.0228.2328.236,937,500
Jun 02, 202330.8131.1428.8129.5729.579,928,600
Jun 01, 202326.6232.0225.8829.7529.7516,560,300
May 31, 202328.6529.2526.8227.2427.248,496,100
May 30, 202325.6129.4125.1029.0929.0912,167,600
May 26, 202323.6225.3323.5024.8724.878,174,000
May 25, 202327.8327.9023.5923.7323.7314,088,000
May 24, 202325.2026.8824.7826.6526.6512,570,500
May 23, 202327.3929.9925.9125.9825.9820,129,100
May 22, 202323.3829.3622.9327.6527.6524,507,700
May 19, 202324.6224.8922.6823.0523.0510,271,100
May 18, 202321.6524.9021.5624.5924.5917,978,900
May 17, 202319.4022.2319.4021.3921.3914,206,600
May 16, 202320.0020.4018.7519.3819.389,840,500
May 15, 202316.2320.6416.1320.2620.2618,967,600
May 12, 202317.0017.0115.8816.3916.394,982,100
May 11, 202319.1519.5016.6916.7716.7710,169,200
May 10, 202319.6419.7817.4818.9718.9729,984,000
May 09, 202313.1714.1313.0014.0914.0915,239,200
May 08, 202313.2513.7212.9413.3813.383,981,000
May 05, 202312.6213.3912.6213.2413.245,265,200
May 04, 202312.1912.7012.0112.4612.463,566,500
May 03, 202312.1212.8711.9312.2112.215,170,600
May 02, 202312.8813.0212.0112.1012.106,946,800
May 01, 202313.8414.0512.9212.9812.986,968,800
Apr 28, 202314.4714.7013.7713.9013.904,463,300
Apr 27, 202314.3714.9114.1414.4714.472,709,200
Apr 26, 202314.6315.0414.1314.3114.312,009,900
Apr 25, 202314.7014.9814.4814.5114.512,130,400
Apr 24, 202315.0015.2014.5214.8214.822,000,100
Apr 21, 202315.1715.3914.9715.0215.022,287,100
Apr 20, 202315.4515.6115.1515.2915.292,288,400
Apr 19, 202315.4015.9315.3115.7715.771,802,000
Apr 18, 202315.5015.7615.1815.6415.641,878,600
Apr 17, 202315.4515.6114.9615.4715.472,466,400
Apr 14, 202315.8416.3514.9115.4015.403,941,500
Apr 13, 202316.6617.1315.7115.7715.773,513,100
Apr 12, 202318.2918.2916.3316.3916.395,609,800
Apr 11, 202316.9917.7516.9017.7417.744,186,200
Apr 10, 202316.6917.2516.4317.1817.182,990,600
Apr 06, 202316.6217.3716.1216.9816.984,623,500
Apr 05, 202315.6616.9215.6016.8016.806,232,900
Apr 04, 202316.2516.4615.5716.0716.073,504,300
Apr 03, 202315.7016.4315.5616.3416.345,469,200
Mar 31, 202314.3815.9414.2015.8915.8910,383,200
Mar 30, 202313.9314.4913.6314.1914.194,055,700
Mar 29, 202313.2913.8013.2113.7413.743,950,300
Mar 28, 202313.0513.3012.7212.9912.994,049,200
Mar 27, 202313.3213.3312.8413.1313.133,751,300
Mar 24, 202313.4013.5812.8512.9412.946,995,300
Mar 23, 202314.3614.7813.1013.5813.587,572,500
Mar 22, 202315.3215.6914.1014.1114.115,516,900
Mar 21, 202314.6015.5314.3215.2115.214,845,400
Mar 20, 202315.1615.2113.9214.1714.175,252,100
Mar 17, 202315.7416.0414.9315.2315.233,569,400
Mar 16, 202314.8615.8114.5215.8015.805,882,700
Mar 15, 202314.1615.3614.0215.1715.177,599,200
Mar 14, 202316.0816.3314.3314.6314.636,253,600
Mar 13, 202315.1815.7614.3215.2715.275,206,900
Mar 10, 202315.9516.0115.0115.5115.515,664,600
Mar 09, 202317.3417.5616.2016.2216.225,317,300
Mar 08, 202317.5017.8417.0517.6217.622,953,600
Mar 07, 202318.1518.8917.3417.3917.394,416,900
Mar 06, 202319.1919.9018.5718.6018.604,486,100
Mar 03, 202318.0019.0917.7318.8218.824,792,500
Mar 02, 202317.4717.7416.5117.6717.675,783,200
Mar 01, 202318.6718.7417.6217.9317.933,828,800
Feb 28, 202318.0619.3818.0618.5118.515,325,600
Feb 27, 202318.2318.3317.4818.2518.253,744,700
Feb 24, 202317.9518.4217.6218.0418.043,767,100
Feb 23, 202319.0219.1717.5818.5218.524,389,700
Feb 22, 202318.4720.3118.0118.5718.577,294,800
Feb 21, 202317.7418.5817.4618.5518.554,071,300
Feb 17, 202318.5519.2917.7018.3218.326,788,900
Feb 16, 202320.2720.7418.8218.9318.939,925,700
Feb 15, 202318.5121.9718.2021.5921.5929,305,400
Feb 14, 202315.7517.3015.2816.8516.8514,872,800
Feb 13, 202316.2116.2515.4816.0916.095,915,500
Feb 10, 202316.4016.6515.7516.3116.315,916,200
Feb 09, 202318.0318.4516.5016.5316.539,719,100
Feb 08, 202320.4821.3018.9418.9618.966,310,900
Feb 07, 202321.0421.1819.4320.5020.506,083,800
Feb 06, 202321.3621.8520.4021.0421.045,186,600
Feb 03, 202321.6424.1821.5522.1022.108,204,300
Feb 02, 202321.5026.3521.5023.8523.8517,585,000
Feb 01, 202318.3620.4318.3420.2020.207,432,300
Jan 31, 202320.4020.7017.6118.6818.6811,031,200
Jan 30, 202318.8220.3518.3018.7618.769,936,800
Jan 27, 202317.5519.4517.4519.2519.259,566,500
Jan 26, 202318.7518.9017.2617.4317.434,452,900
Jan 25, 202317.4718.2716.5518.1418.145,080,600
Jan 24, 202318.1919.5517.8417.9917.996,882,500
Jan 23, 202317.6418.7617.0518.5718.577,488,400
Jan 20, 202315.6317.5015.6317.2917.296,926,700
Jan 19, 202315.9316.0215.1515.5715.575,773,100
Jan 18, 202317.7818.1916.3916.4816.486,094,700
Jan 17, 202317.0218.3316.6317.2917.295,803,100
Jan 13, 202316.4318.1016.1516.9916.998,868,900
Jan 12, 202315.5517.5114.9717.2117.218,588,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...