Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 31.21 | 34.99 | 31.06 | 32.27 | 32.27 | 23,243,600 |
| Aug 05, 2022 | 27.41 | 30.37 | 26.83 | 29.60 | 29.60 | 11,007,900 |
| Aug 04, 2022 | 28.98 | 30.88 | 27.73 | 28.33 | 28.33 | 7,733,100 |
| Aug 03, 2022 | 26.67 | 30.42 | 26.41 | 29.06 | 29.06 | 12,024,300 |
| Aug 02, 2022 | 23.34 | 26.70 | 23.28 | 25.44 | 25.44 | 10,618,700 |
| Aug 01, 2022 | 24.03 | 24.57 | 23.17 | 23.94 | 23.94 | 5,652,100 |
| Jul 29, 2022 | 24.13 | 24.77 | 23.62 | 24.33 | 24.33 | 3,893,400 |
| Jul 28, 2022 | 24.46 | 25.21 | 23.10 | 24.37 | 24.37 | 6,808,200 |
| Jul 27, 2022 | 23.28 | 25.21 | 22.76 | 24.77 | 24.77 | 6,911,200 |
| Jul 26, 2022 | 23.90 | 24.10 | 22.42 | 22.66 | 22.66 | 6,510,600 |
| Jul 25, 2022 | 25.90 | 26.02 | 24.50 | 24.60 | 24.60 | 5,095,800 |
| Jul 22, 2022 | 28.13 | 28.31 | 25.55 | 26.03 | 26.03 | 5,405,000 |
| Jul 21, 2022 | 28.68 | 29.29 | 27.00 | 28.45 | 28.45 | 7,444,100 |
| Jul 20, 2022 | 28.30 | 31.20 | 28.10 | 28.68 | 28.68 | 9,280,400 |
| Jul 19, 2022 | 27.63 | 28.73 | 26.26 | 28.29 | 28.29 | 6,853,200 |
| Jul 18, 2022 | 26.48 | 28.63 | 26.08 | 26.10 | 26.10 | 6,760,800 |
| Jul 15, 2022 | 24.57 | 26.38 | 24.17 | 25.73 | 25.73 | 6,517,500 |
| Jul 14, 2022 | 24.93 | 25.25 | 23.78 | 24.18 | 24.18 | 5,940,600 |
| Jul 13, 2022 | 25.44 | 26.01 | 24.82 | 25.13 | 25.13 | 9,059,000 |
| Jul 12, 2022 | 26.80 | 27.33 | 25.51 | 26.60 | 26.60 | 7,623,400 |
| Jul 11, 2022 | 25.95 | 28.63 | 25.91 | 27.03 | 27.03 | 13,419,800 |
| Jul 08, 2022 | 26.83 | 27.61 | 26.00 | 27.09 | 27.09 | 28,716,900 |
| Jul 07, 2022 | 33.40 | 34.40 | 32.12 | 33.74 | 33.74 | 9,352,100 |
| Jul 06, 2022 | 34.96 | 36.25 | 32.65 | 33.09 | 33.09 | 5,702,400 |
| Jul 05, 2022 | 32.38 | 35.48 | 30.95 | 35.46 | 35.46 | 5,190,600 |
| Jul 01, 2022 | 32.06 | 33.37 | 31.27 | 32.82 | 32.82 | 4,341,800 |
| Jun 30, 2022 | 31.07 | 32.11 | 29.89 | 31.62 | 31.62 | 5,781,600 |
| Jun 29, 2022 | 31.49 | 34.24 | 31.40 | 32.19 | 32.19 | 9,706,200 |
| Jun 28, 2022 | 38.86 | 39.28 | 35.37 | 35.85 | 35.85 | 4,752,800 |
| Jun 27, 2022 | 40.84 | 41.20 | 37.65 | 38.78 | 38.78 | 4,753,300 |
| Jun 24, 2022 | 39.72 | 41.30 | 38.80 | 40.95 | 40.95 | 7,466,600 |
| Jun 23, 2022 | 36.80 | 38.92 | 35.72 | 38.74 | 38.74 | 4,707,100 |
| Jun 22, 2022 | 36.94 | 39.29 | 35.78 | 36.05 | 36.05 | 4,338,500 |
| Jun 21, 2022 | 36.80 | 39.68 | 36.31 | 38.23 | 38.23 | 6,189,500 |
| Jun 17, 2022 | 32.19 | 35.30 | 32.15 | 35.14 | 35.14 | 5,894,300 |
| Jun 16, 2022 | 33.19 | 33.71 | 30.61 | 32.08 | 32.08 | 6,175,200 |
| Jun 15, 2022 | 34.70 | 36.35 | 33.60 | 34.99 | 34.99 | 5,933,900 |
| Jun 14, 2022 | 34.10 | 35.64 | 33.35 | 34.27 | 34.27 | 5,108,600 |
| Jun 13, 2022 | 34.65 | 35.92 | 32.48 | 33.61 | 33.61 | 7,887,700 |
| Jun 10, 2022 | 38.69 | 39.73 | 36.35 | 37.49 | 37.49 | 6,874,500 |
| Jun 09, 2022 | 44.09 | 44.50 | 38.81 | 39.67 | 39.67 | 8,168,900 |
| Jun 08, 2022 | 45.15 | 47.46 | 42.85 | 43.35 | 43.35 | 6,034,300 |
| Jun 07, 2022 | 45.38 | 46.70 | 43.90 | 45.54 | 45.54 | 6,649,600 |
| Jun 06, 2022 | 50.34 | 51.11 | 45.65 | 46.10 | 46.10 | 5,305,300 |
| Jun 03, 2022 | 49.27 | 50.77 | 46.44 | 48.54 | 48.54 | 6,486,500 |
| Jun 02, 2022 | 45.00 | 53.11 | 43.48 | 51.71 | 51.71 | 8,716,000 |
| Jun 01, 2022 | 52.14 | 54.15 | 45.25 | 45.96 | 45.96 | 10,214,000 |
| May 31, 2022 | 51.66 | 54.69 | 48.20 | 50.40 | 50.40 | 12,798,400 |
| May 27, 2022 | 44.21 | 51.41 | 43.37 | 50.33 | 50.33 | 12,756,700 |
| May 26, 2022 | 38.64 | 44.37 | 38.60 | 43.10 | 43.10 | 6,699,800 |
| May 25, 2022 | 37.39 | 41.15 | 36.62 | 40.47 | 40.47 | 7,670,700 |
| May 24, 2022 | 40.20 | 40.60 | 35.50 | 37.15 | 37.15 | 10,413,600 |
| May 23, 2022 | 43.52 | 45.10 | 41.04 | 41.95 | 41.95 | 8,816,600 |
| May 20, 2022 | 48.43 | 50.44 | 40.13 | 44.70 | 44.70 | 23,575,300 |
| May 19, 2022 | 49.00 | 54.75 | 44.05 | 51.58 | 51.58 | 19,498,800 |
| May 18, 2022 | 43.65 | 53.00 | 43.35 | 48.34 | 48.34 | 24,315,600 |
| May 17, 2022 | 38.89 | 46.87 | 38.68 | 46.66 | 46.66 | 17,297,700 |
| May 16, 2022 | 37.38 | 40.33 | 36.99 | 37.79 | 37.79 | 8,817,800 |
| May 13, 2022 | 35.25 | 38.29 | 33.16 | 38.13 | 38.13 | 16,614,800 |
| May 12, 2022 | 27.41 | 33.65 | 26.78 | 32.78 | 32.78 | 17,912,400 |
| May 11, 2022 | 31.64 | 32.47 | 25.43 | 28.00 | 28.00 | 28,747,800 |
| May 10, 2022 | 33.98 | 38.47 | 29.02 | 33.61 | 33.61 | 68,822,500 |
| May 09, 2022 | 80.85 | 85.76 | 76.23 | 77.13 | 77.13 | 18,088,500 |
| May 06, 2022 | 88.34 | 89.70 | 79.57 | 83.89 | 83.89 | 7,899,600 |
| May 05, 2022 | 90.51 | 92.17 | 86.72 | 89.04 | 89.04 | 6,928,800 |
| May 04, 2022 | 83.72 | 94.43 | 83.50 | 93.57 | 93.57 | 11,244,100 |
| May 03, 2022 | 82.24 | 86.06 | 80.16 | 85.46 | 85.46 | 5,908,700 |
| May 02, 2022 | 73.14 | 83.62 | 72.45 | 83.60 | 83.60 | 7,461,300 |
| Apr 29, 2022 | 77.47 | 83.97 | 74.69 | 75.02 | 75.02 | 7,514,600 |
| Apr 28, 2022 | 74.23 | 80.28 | 71.54 | 78.10 | 78.10 | 9,306,900 |
| Apr 27, 2022 | 74.58 | 77.38 | 71.09 | 71.84 | 71.84 | 6,507,600 |
| Apr 26, 2022 | 77.84 | 79.29 | 73.80 | 75.49 | 75.49 | 6,521,700 |
| Apr 25, 2022 | 74.83 | 80.65 | 74.31 | 79.59 | 79.59 | 8,505,400 |
| Apr 22, 2022 | 75.22 | 77.55 | 72.95 | 74.93 | 74.93 | 9,213,400 |
| Apr 21, 2022 | 81.76 | 83.09 | 72.50 | 75.30 | 75.30 | 11,187,400 |
| Apr 20, 2022 | 87.90 | 88.72 | 78.44 | 79.63 | 79.63 | 10,153,800 |
| Apr 19, 2022 | 81.59 | 88.02 | 81.28 | 87.50 | 87.50 | 7,136,300 |
| Apr 18, 2022 | 82.29 | 83.88 | 79.01 | 81.72 | 81.72 | 8,451,400 |
| Apr 14, 2022 | 87.61 | 88.62 | 82.34 | 82.61 | 82.61 | 9,169,000 |
| Apr 13, 2022 | 83.87 | 88.80 | 82.08 | 88.02 | 88.02 | 8,371,900 |
| Apr 12, 2022 | 93.77 | 95.36 | 83.51 | 83.96 | 83.96 | 11,783,100 |
| Apr 11, 2022 | 88.66 | 91.35 | 86.68 | 89.73 | 89.73 | 8,731,900 |
| Apr 08, 2022 | 93.82 | 96.45 | 90.44 | 91.17 | 91.17 | 8,988,400 |
| Apr 07, 2022 | 97.59 | 99.50 | 91.12 | 95.30 | 95.30 | 9,990,000 |
| Apr 06, 2022 | 101.67 | 101.67 | 93.75 | 97.30 | 97.30 | 13,593,100 |
| Apr 05, 2022 | 113.61 | 114.30 | 102.41 | 103.72 | 103.72 | 9,985,500 |
| Apr 04, 2022 | 110.95 | 116.90 | 110.31 | 113.85 | 113.85 | 8,395,800 |
| Apr 01, 2022 | 109.26 | 111.99 | 105.56 | 109.03 | 109.03 | 8,758,800 |
| Mar 31, 2022 | 113.80 | 116.00 | 108.88 | 109.09 | 109.09 | 9,253,000 |
| Mar 30, 2022 | 117.12 | 125.40 | 112.65 | 114.14 | 114.14 | 12,155,200 |
| Mar 29, 2022 | 111.95 | 122.97 | 110.28 | 120.17 | 120.17 | 16,719,400 |
| Mar 28, 2022 | 104.30 | 109.62 | 101.08 | 108.16 | 108.16 | 10,224,000 |
| Mar 25, 2022 | 114.25 | 114.74 | 99.75 | 103.77 | 103.77 | 13,385,500 |
| Mar 24, 2022 | 120.00 | 120.83 | 111.41 | 115.45 | 115.45 | 11,260,600 |
| Mar 23, 2022 | 123.25 | 127.33 | 118.00 | 118.67 | 118.67 | 11,117,000 |
| Mar 22, 2022 | 113.00 | 130.31 | 112.00 | 127.23 | 127.23 | 24,467,900 |
| Mar 21, 2022 | 124.04 | 133.80 | 122.75 | 125.85 | 125.85 | 14,454,200 |
| Mar 18, 2022 | 114.30 | 126.35 | 113.91 | 125.47 | 125.47 | 14,864,200 |
| Mar 17, 2022 | 105.00 | 118.35 | 102.55 | 116.57 | 116.57 | 14,887,000 |
| Mar 16, 2022 | 101.00 | 108.45 | 97.78 | 106.95 | 106.95 | 18,429,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
