Canada markets open in 7 hours 56 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.10-1.75 (-7.34%)
At close: 04:00PM EST
22.26 +0.16 (+0.72%)
After hours: 07:59PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202321.6424.1821.5522.1022.108,193,200
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, 202317.5519.4517.4519.2519.259,545,300
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, 202315.6317.5015.6317.2917.296,919,100
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, 202316.4318.1016.1516.9916.998,858,700
Jan 12, 202315.5517.5114.9717.2117.218,588,100
Jan 11, 202314.3615.8314.1915.4015.407,671,700
Jan 10, 202313.3514.3013.2214.2114.212,618,300
Jan 09, 202313.4814.0913.3713.4813.483,406,500
Jan 06, 202312.9713.5512.8613.0913.093,692,000
Jan 05, 202313.5413.6012.9513.0013.003,837,100
Jan 04, 202313.1214.5013.0213.8713.875,289,000
Jan 03, 202313.5813.8012.5312.8912.893,752,300
Dec 30, 202212.7213.2712.6313.2213.223,256,700
Dec 29, 202212.4713.1912.2413.1613.164,808,900
Dec 28, 202212.2512.5612.0112.2512.253,332,400
Dec 27, 202212.9913.0312.2312.4012.403,750,700
Dec 23, 202213.2713.4212.8913.2013.202,362,800
Dec 22, 202213.6413.7312.8813.3213.324,094,000
Dec 21, 202214.4014.6013.9114.0314.033,620,100
Dec 20, 202214.3815.0614.1914.4014.402,798,300
Dec 19, 202215.3815.3814.3214.5514.553,705,500
Dec 16, 202215.5715.9714.9715.3415.344,674,800
Dec 15, 202216.3416.5715.7015.8615.863,952,100
Dec 14, 202216.9517.5416.6816.8216.824,417,600
Dec 13, 202218.9119.1216.6617.0817.085,865,700
Dec 12, 202217.2517.6416.8117.3617.363,554,300
Dec 09, 202217.0017.5116.6217.0817.082,515,500
Dec 08, 202217.0817.6716.4117.1517.152,983,200
Dec 07, 202217.0017.2216.4516.8616.862,177,900
Dec 06, 202217.4017.4816.4217.1317.134,713,100
Dec 05, 202218.7418.8917.3117.3217.324,167,900
Dec 02, 202218.7019.1018.3518.6718.673,484,200
Dec 01, 202220.0020.0918.7019.0419.044,596,600
Nov 30, 202218.8019.5517.7319.5519.556,487,300
Nov 29, 202218.4419.8818.3118.6018.604,026,900
Nov 28, 202218.1119.1517.7718.2718.273,302,000
Nov 25, 202218.0020.0017.8218.5218.521,376,200
Nov 23, 202218.2118.5917.9718.2818.282,937,800
Nov 22, 202218.7119.0017.8018.1018.104,279,200
Nov 21, 202218.6319.4018.0818.5618.563,991,200
Nov 18, 202220.0020.1818.6819.2119.213,859,800
Nov 17, 202219.4919.6518.8319.4619.464,322,400
Nov 16, 202220.9021.2519.3420.2020.206,426,800
Nov 15, 202221.3923.4921.0221.6421.648,714,300
Nov 14, 202222.0122.5420.3420.5620.566,262,200
Nov 11, 202221.0123.2420.8722.5422.546,042,500
Nov 10, 202218.5221.8918.1621.7021.7012,070,000
Nov 09, 202215.2017.4414.0217.0617.0617,873,700
Nov 08, 202218.1819.6417.5819.0419.049,781,800
Nov 07, 202219.5219.7017.9318.6218.626,298,800
Nov 04, 202220.4920.7018.8119.3719.376,316,100
Nov 03, 202220.2520.7019.5219.7719.776,407,500
Nov 02, 202222.1222.1920.3520.4320.437,371,900
Nov 01, 202224.6725.1422.0322.1722.176,024,500
Oct 31, 202223.3525.5323.1423.1823.185,314,600
Oct 28, 202223.2523.9722.7623.6823.683,125,300
Oct 27, 202223.8823.9822.6423.3523.353,637,400
Oct 26, 202223.3125.1923.0323.6723.674,519,400
Oct 25, 202220.6823.8220.6623.7823.787,480,800
Oct 24, 202221.7121.7120.1221.2621.266,146,300
Oct 21, 202222.5222.6021.0121.8521.857,576,000
Oct 20, 202222.9224.7422.7322.7722.774,973,500
Oct 19, 202224.4225.0322.2522.8722.878,152,600
Oct 18, 202224.5026.0924.2024.9024.908,761,900
Oct 17, 202223.9124.4222.9523.1523.155,726,000
Oct 14, 202225.1625.6022.5522.9422.944,867,500
Oct 13, 202222.9325.7722.1624.3324.338,525,200
Oct 12, 202223.3225.0722.8124.7024.706,597,600
Oct 11, 202221.6124.0920.5523.3123.318,340,100
Oct 10, 202221.1621.9320.4421.5321.534,337,100
Oct 07, 202221.8121.8920.6220.8820.885,480,900
Oct 06, 202221.8122.9921.5422.5822.586,168,600
Oct 05, 202221.7622.0920.9521.7421.743,951,300
Oct 04, 202221.2022.6621.2022.5222.527,863,400
Oct 03, 202220.9721.1320.2020.5420.545,931,200
Sept 30, 202220.9721.9920.7020.7920.795,443,800
Sept 29, 202221.8121.9220.2221.0021.007,550,900
Sept 28, 202221.5022.6921.1422.4722.474,682,800
Sept 27, 202221.6822.6521.0021.2721.275,275,500
Sept 26, 202221.5922.4820.7920.8020.805,327,500
Sept 23, 202221.1121.8020.4121.5021.506,329,700
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, 202225.5225.6423.9524.4724.477,760,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...