Canada markets open in 7 hours 51 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.27+2.67 (+9.02%)
At close: 04:00PM EDT
27.51 -4.76 (-14.75%)
After hours: 08:00PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202231.2134.9931.0632.2732.2723,243,600
Aug 05, 202227.4130.3726.8329.6029.6011,007,900
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, 202224.1324.7723.6224.3324.333,893,400
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, 202228.1328.3125.5526.0326.035,405,000
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, 202224.5726.3824.1725.7325.736,517,500
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, 202226.8327.6126.0027.0927.0928,716,900
Jul 07, 202233.4034.4032.1233.7433.749,352,100
Jul 06, 202234.9636.2532.6533.0933.095,702,400
Jul 05, 202232.3835.4830.9535.4635.465,190,600
Jul 01, 202232.0633.3731.2732.8232.824,341,800
Jun 30, 202231.0732.1129.8931.6231.625,781,600
Jun 29, 202231.4934.2431.4032.1932.199,706,200
Jun 28, 202238.8639.2835.3735.8535.854,752,800
Jun 27, 202240.8441.2037.6538.7838.784,753,300
Jun 24, 202239.7241.3038.8040.9540.957,466,600
Jun 23, 202236.8038.9235.7238.7438.744,707,100
Jun 22, 202236.9439.2935.7836.0536.054,338,500
Jun 21, 202236.8039.6836.3138.2338.236,189,500
Jun 17, 202232.1935.3032.1535.1435.145,894,300
Jun 16, 202233.1933.7130.6132.0832.086,175,200
Jun 15, 202234.7036.3533.6034.9934.995,933,900
Jun 14, 202234.1035.6433.3534.2734.275,108,600
Jun 13, 202234.6535.9232.4833.6133.617,887,700
Jun 10, 202238.6939.7336.3537.4937.496,874,500
Jun 09, 202244.0944.5038.8139.6739.678,168,900
Jun 08, 202245.1547.4642.8543.3543.356,034,300
Jun 07, 202245.3846.7043.9045.5445.546,649,600
Jun 06, 202250.3451.1145.6546.1046.105,305,300
Jun 03, 202249.2750.7746.4448.5448.546,486,500
Jun 02, 202245.0053.1143.4851.7151.718,716,000
Jun 01, 202252.1454.1545.2545.9645.9610,214,000
May 31, 202251.6654.6948.2050.4050.4012,798,400
May 27, 202244.2151.4143.3750.3350.3312,756,700
May 26, 202238.6444.3738.6043.1043.106,699,800
May 25, 202237.3941.1536.6240.4740.477,670,700
May 24, 202240.2040.6035.5037.1537.1510,413,600
May 23, 202243.5245.1041.0441.9541.958,816,600
May 20, 202248.4350.4440.1344.7044.7023,575,300
May 19, 202249.0054.7544.0551.5851.5819,498,800
May 18, 202243.6553.0043.3548.3448.3424,315,600
May 17, 202238.8946.8738.6846.6646.6617,297,700
May 16, 202237.3840.3336.9937.7937.798,817,800
May 13, 202235.2538.2933.1638.1338.1316,614,800
May 12, 202227.4133.6526.7832.7832.7817,912,400
May 11, 202231.6432.4725.4328.0028.0028,747,800
May 10, 202233.9838.4729.0233.6133.6168,822,500
May 09, 202280.8585.7676.2377.1377.1318,088,500
May 06, 202288.3489.7079.5783.8983.897,899,600
May 05, 202290.5192.1786.7289.0489.046,928,800
May 04, 202283.7294.4383.5093.5793.5711,244,100
May 03, 202282.2486.0680.1685.4685.465,908,700
May 02, 202273.1483.6272.4583.6083.607,461,300
Apr 29, 202277.4783.9774.6975.0275.027,514,600
Apr 28, 202274.2380.2871.5478.1078.109,306,900
Apr 27, 202274.5877.3871.0971.8471.846,507,600
Apr 26, 202277.8479.2973.8075.4975.496,521,700
Apr 25, 202274.8380.6574.3179.5979.598,505,400
Apr 22, 202275.2277.5572.9574.9374.939,213,400
Apr 21, 202281.7683.0972.5075.3075.3011,187,400
Apr 20, 202287.9088.7278.4479.6379.6310,153,800
Apr 19, 202281.5988.0281.2887.5087.507,136,300
Apr 18, 202282.2983.8879.0181.7281.728,451,400
Apr 14, 202287.6188.6282.3482.6182.619,169,000
Apr 13, 202283.8788.8082.0888.0288.028,371,900
Apr 12, 202293.7795.3683.5183.9683.9611,783,100
Apr 11, 202288.6691.3586.6889.7389.738,731,900
Apr 08, 202293.8296.4590.4491.1791.178,988,400
Apr 07, 202297.5999.5091.1295.3095.309,990,000
Apr 06, 2022101.67101.6793.7597.3097.3013,593,100
Apr 05, 2022113.61114.30102.41103.72103.729,985,500
Apr 04, 2022110.95116.90110.31113.85113.858,395,800
Apr 01, 2022109.26111.99105.56109.03109.038,758,800
Mar 31, 2022113.80116.00108.88109.09109.099,253,000
Mar 30, 2022117.12125.40112.65114.14114.1412,155,200
Mar 29, 2022111.95122.97110.28120.17120.1716,719,400
Mar 28, 2022104.30109.62101.08108.16108.1610,224,000
Mar 25, 2022114.25114.7499.75103.77103.7713,385,500
Mar 24, 2022120.00120.83111.41115.45115.4511,260,600
Mar 23, 2022123.25127.33118.00118.67118.6711,117,000
Mar 22, 2022113.00130.31112.00127.23127.2324,467,900
Mar 21, 2022124.04133.80122.75125.85125.8514,454,200
Mar 18, 2022114.30126.35113.91125.47125.4714,864,200
Mar 17, 2022105.00118.35102.55116.57116.5714,887,000
Mar 16, 2022101.00108.4597.78106.95106.9518,429,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...