Canada markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.82-0.93 (-3.76%)
At close: 04:00PM EDT
23.74 -0.08 (-0.34%)
After hours: 07:57PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 202426.2126.4525.3425.4325.434,514,000
Mar 01, 202425.8126.4525.0426.3226.324,761,200
Feb 29, 202426.2026.6225.5625.7525.755,034,600
Feb 28, 202425.7327.1425.3525.5225.525,372,900
Feb 27, 202426.0026.6425.4326.2226.225,875,100
Feb 26, 202424.1325.7824.0125.3725.375,710,600
Feb 23, 202424.3024.8624.0324.2424.244,804,900
Feb 22, 202425.1125.3324.2824.4724.476,094,500
Feb 21, 202424.9625.0624.2224.5124.516,463,200
Feb 20, 202425.3526.1225.0925.5425.547,274,200
Feb 16, 202426.8327.5325.9126.1926.199,656,900
Feb 15, 202426.9227.8226.2727.1127.119,448,700
Feb 14, 202429.4029.6025.3026.4626.4628,193,600
Feb 13, 202433.3834.5632.4732.9232.9214,968,900
Feb 12, 202433.8436.9633.7335.4735.4710,121,500
Feb 09, 202434.5035.3433.0133.9033.909,509,400
Feb 08, 202432.4134.8332.0134.3134.318,712,100
Feb 07, 202433.1633.1831.3432.4232.426,526,200
Feb 06, 202432.1434.0231.8333.3033.307,100,700
Feb 05, 202431.7032.3430.8631.9931.995,244,300
Feb 02, 202431.4632.9930.8232.7032.706,204,800
Feb 01, 202432.1932.7430.6632.3032.307,200,700
Jan 31, 202432.6635.1231.5731.7631.7610,103,800
Jan 30, 202434.8435.9533.5333.5733.578,540,300
Jan 29, 202432.6235.7032.1735.6235.6210,181,500
Jan 26, 202433.7935.1232.6032.6232.629,407,400
Jan 25, 202434.3135.4432.7433.2333.239,114,600
Jan 24, 202436.3037.9033.4833.6733.6712,746,700
Jan 23, 202436.5636.7934.8635.0835.088,080,900
Jan 22, 202433.7838.0133.7136.0436.0415,981,200
Jan 19, 202431.0533.0430.7532.6932.698,282,600
Jan 18, 202431.7531.8730.1731.1431.147,162,600
Jan 17, 202429.6131.0929.2131.0631.067,001,000
Jan 16, 202431.0431.5429.8330.4530.458,079,600
Jan 12, 202433.5834.4931.9431.9531.958,425,200
Jan 11, 202434.3435.1532.2133.2333.2311,078,100
Jan 10, 202434.9137.2133.3135.5735.5711,727,000
Jan 09, 202434.9935.8734.5634.8634.866,007,700
Jan 08, 202434.1635.5633.3835.5435.548,228,300
Jan 05, 202433.0035.0232.7033.2433.247,716,600
Jan 04, 202435.5035.8833.8733.9533.957,417,500
Jan 03, 202436.3237.5134.7534.8134.8110,007,600
Jan 02, 202439.5940.8238.3438.8038.808,003,500
Dec 29, 202344.1144.4939.7840.8640.8614,462,500
Dec 28, 202346.0046.6244.1144.1644.169,755,200
Dec 27, 202345.7447.4144.2546.9246.9213,721,100
Dec 26, 202344.5545.4343.8244.9844.986,959,600
Dec 22, 202346.0047.0243.5144.1644.1610,132,400
Dec 21, 202345.2146.3744.3645.1545.158,442,700
Dec 20, 202347.0549.6243.3143.6343.6315,618,500
Dec 19, 202347.3149.4946.2247.3147.3113,440,200
Dec 18, 202343.8348.0943.3345.8245.8215,909,400
Dec 15, 202345.0046.2943.6144.5244.5211,329,500
Dec 14, 202345.0046.9043.2645.2445.2426,378,300
Dec 13, 202335.5743.0034.7542.7142.7125,055,100
Dec 12, 202335.5636.9934.0535.5035.508,440,600
Dec 11, 202337.7638.0234.5335.6535.6511,922,800
Dec 08, 202333.6637.4833.3636.9236.9213,721,600
Dec 07, 202333.5934.8132.3333.8733.878,585,200
Dec 06, 202333.8937.3333.8534.1634.1616,600,500
Dec 05, 202334.0034.1231.6233.0433.049,879,000
Dec 04, 202331.5134.4031.2534.2934.2915,498,900
Dec 01, 202326.4832.7526.0532.3732.3717,578,000
Nov 30, 202326.6527.7025.6126.7626.767,846,700
Nov 29, 202326.7027.9726.3926.5426.548,705,700
Nov 28, 202324.2126.2323.6226.1726.176,943,600
Nov 27, 202323.8025.1023.4824.3424.345,961,200
Nov 24, 202323.3023.7522.8923.7323.732,392,500
Nov 22, 202324.1224.6023.3623.4823.484,287,600
Nov 21, 202325.5125.7623.7023.7823.785,137,100
Nov 20, 202325.7626.3625.1325.9925.995,408,100
Nov 17, 202324.6825.6823.8525.5825.585,227,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...