Canada Markets close in 2 hrs 18 mins

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.45+0.46 (+3.54%)
As of 01:41PM EDT. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202313.2913.8013.2213.4513.452,611,974
Mar 28, 202313.0513.3012.7212.9912.994,036,700
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, 202315.7416.0414.9315.2315.233,561,400
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, 202315.9516.0115.0115.5115.515,656,100
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, 202318.0019.0917.7318.8218.824,787,100
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
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, 202312.9713.5512.8613.0913.093,697,900
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, 202212.7213.2712.6313.2213.223,280,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...