Canada markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.52+0.24 (+1.31%)
At close: 01:00PM EST
18.52 0.00 (0.00%)
After hours: 04:57PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202220.0020.1818.6819.2119.213,852,900
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, 202221.0123.2420.8722.5422.546,032,700
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, 202220.4920.7018.8119.3719.376,306,900
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
Sept 12, 202227.6629.3327.1428.0128.016,511,700
Sept 09, 202227.5028.5827.3727.5327.536,564,900
Sept 08, 202226.1627.0925.5126.7626.764,738,100
Sept 07, 202224.2826.9924.2426.6526.654,806,900
Sept 06, 202224.2825.0023.4024.5324.535,081,800
Sept 02, 202226.6426.9024.2624.3824.386,343,900
Sept 01, 202225.2226.0724.2525.9525.956,069,500
Aug 31, 202225.7426.6825.3825.9025.909,094,400
Aug 30, 202225.9326.5024.2525.0325.035,094,600
Aug 29, 202224.8426.0324.7625.5225.525,273,400
Aug 26, 202227.9928.3125.1025.2125.218,996,600
Aug 25, 202227.3528.2226.7228.1128.116,940,800
Aug 24, 202227.0127.9426.5226.8526.855,007,300
Aug 23, 202226.9828.2226.3226.6526.655,573,500
Aug 22, 202227.2628.5926.2726.8426.847,525,200
Aug 19, 202230.0030.0528.2028.4628.467,461,200
Aug 18, 202233.2733.2930.7031.1331.138,599,100
Aug 17, 202234.9336.5032.5333.0133.0111,354,200
Aug 16, 202232.9337.6730.7836.2836.2815,433,400
Aug 15, 202233.9535.2932.3433.0833.087,882,100
Aug 12, 202232.3735.1931.7234.7634.768,940,700
Aug 11, 202234.3835.4630.9331.7131.7112,420,100
Aug 10, 202229.9533.9128.5133.5033.5018,630,100
Aug 09, 202228.2433.4927.5228.4528.4521,850,400
Aug 08, 202231.2134.9931.0632.2732.2723,752,000
Aug 05, 202227.4130.3726.8329.6029.6011,041,200
Aug 04, 202228.9830.8827.7328.3328.337,733,100
Aug 03, 202226.6730.4226.4129.0629.0612,024,300
Aug 02, 202223.3426.7023.2825.4425.4410,618,700
Aug 01, 202224.0324.5723.1723.9423.945,652,100
Jul 29, 202224.1324.7723.6224.3324.333,907,600
Jul 28, 202224.4625.2123.1024.3724.376,808,200
Jul 27, 202223.2825.2122.7624.7724.776,911,200
Jul 26, 202223.9024.1022.4222.6622.666,510,600
Jul 25, 202225.9026.0224.5024.6024.605,095,800
Jul 22, 202228.1328.3125.5526.0326.035,431,500
Jul 21, 202228.6829.2927.0028.4528.457,444,100
Jul 20, 202228.3031.2028.1028.6828.689,280,400
Jul 19, 202227.6328.7326.2628.2928.296,853,200
Jul 18, 202226.4828.6326.0826.1026.106,760,800
Jul 15, 202224.5726.3824.1725.7325.736,529,100
Jul 14, 202224.9325.2523.7824.1824.185,940,600
Jul 13, 202225.4426.0124.8225.1325.139,059,000
Jul 12, 202226.8027.3325.5126.6026.607,623,400
Jul 11, 202225.9528.6325.9127.0327.0313,419,800
Jul 08, 202226.8327.6126.0027.0927.0928,769,300
Jul 07, 202233.4034.4032.1233.7433.749,352,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...