Canada markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.41-0.20 (-0.78%)
At close: 04:00PM EDT
25.45 +0.04 (+0.16%)
After hours: 07:52PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202425.5625.9024.9225.4125.414,385,100
May 16, 202428.0928.2925.6025.6125.616,334,500
May 15, 202429.7830.1727.3928.1128.116,932,700
May 14, 202428.4930.1427.8828.5928.5911,488,200
May 13, 202426.2428.5326.0627.4327.439,346,300
May 10, 202426.1426.5324.9525.4025.405,377,100
May 09, 202423.0626.8722.6226.1726.1710,308,800
May 08, 202420.9023.2420.6823.1123.1112,077,000
May 07, 202425.5526.1124.4124.4724.479,331,400
May 06, 202424.7926.0724.6325.7525.756,343,600
May 03, 202424.6724.9823.5124.1524.154,310,800
May 02, 202423.7023.9322.8823.5123.512,500,300
May 01, 202422.0124.1222.0122.8722.874,999,200
Apr 30, 202422.7522.8422.0922.1322.132,383,700
Apr 29, 202423.4923.8922.8323.0423.042,409,500
Apr 26, 202422.9023.7222.5123.4623.463,596,300
Apr 25, 202422.1422.9521.7322.8322.832,874,100
Apr 24, 202422.9723.4922.6723.1223.122,224,900
Apr 23, 202422.0423.7521.9722.9422.945,408,500
Apr 22, 202422.1922.2921.5022.0822.083,101,500
Apr 19, 202422.0922.4821.5221.8721.873,370,200
Apr 18, 202422.3423.0221.8622.3122.313,023,100
Apr 17, 202422.7423.1522.3022.4422.443,042,200
Apr 16, 202421.4322.7421.1022.5422.544,863,100
Apr 15, 202423.6824.2021.7921.9421.944,968,600
Apr 12, 202424.3224.6823.4323.8223.823,915,800
Apr 11, 202424.5024.9123.8524.7524.753,186,800
Apr 10, 202425.0325.3824.2724.4324.435,455,900
Apr 09, 202425.3526.3325.1526.2726.273,399,300
Apr 08, 202425.0125.4924.5925.2925.292,651,600
Apr 05, 202424.7425.3624.5424.6624.663,009,600
Apr 04, 202426.4427.3925.0825.1025.104,076,900
Apr 03, 202425.3026.5725.1926.2926.292,783,600
Apr 02, 202425.3025.8424.6825.7425.744,064,700
Apr 01, 202427.0027.0025.8826.4326.434,405,500
Mar 28, 202428.0228.7026.4626.8926.896,126,000
Mar 27, 202426.8928.2025.9528.1728.175,573,200
Mar 26, 202426.6027.7826.4126.5826.585,632,600
Mar 25, 202426.0426.8026.0426.1126.112,709,800
Mar 22, 202426.1826.6025.7226.0026.003,960,800
Mar 21, 202427.0127.8126.3226.3426.347,841,700
Mar 20, 202424.2326.6723.9526.5626.566,644,700
Mar 19, 202423.5524.4323.4624.1824.182,619,400
Mar 18, 202423.7024.6623.2624.1424.143,379,000
Mar 15, 202423.0123.8722.8423.6323.634,349,100
Mar 14, 202425.0525.0522.8123.2523.257,536,400
Mar 13, 202425.1026.1025.0425.1525.153,854,600
Mar 12, 202426.4926.4925.1625.3025.303,844,900
Mar 11, 202427.5027.7426.0726.2726.274,641,000
Mar 08, 202427.1528.9726.8827.3427.348,642,600
Mar 07, 202426.3526.9025.8626.3626.364,313,300
Mar 06, 202425.0626.7024.5325.9925.997,033,100
Mar 05, 202424.5425.4524.2524.4124.414,519,700
Mar 04, 202426.2126.4525.3425.4325.434,514,000
Mar 01, 202425.8126.4525.0426.3226.324,761,200
Feb 29, 202426.2026.6225.5625.7525.755,034,600
Feb 28, 202425.7327.1425.3525.5225.525,372,900
Feb 27, 202426.0026.6425.4326.2226.225,875,100
Feb 26, 202424.1325.7824.0125.3725.375,710,600
Feb 23, 202424.3024.8624.0324.2424.244,804,900
Feb 22, 202425.1125.3324.2824.4724.476,094,500
Feb 21, 202424.9625.0624.2224.5124.516,463,200
Feb 20, 202425.3526.1225.0925.5425.547,274,200
Feb 16, 202426.8327.5325.9126.1926.199,656,900
Feb 15, 202426.9227.8226.2727.1127.119,448,700
Feb 14, 202429.4029.6025.3026.4626.4628,193,600
Feb 13, 202433.3834.5632.4732.9232.9214,968,900
Feb 12, 202433.8436.9633.7335.4735.4710,121,500
Feb 09, 202434.5035.3433.0133.9033.909,509,400
Feb 08, 202432.4134.8332.0134.3134.318,712,100
Feb 07, 202433.1633.1831.3432.4232.426,526,200
Feb 06, 202432.1434.0231.8333.3033.307,100,700
Feb 05, 202431.7032.3430.8631.9931.995,244,300
Feb 02, 202431.4632.9930.8232.7032.706,204,800
Feb 01, 202432.1932.7430.6632.3032.307,200,700
Jan 31, 202432.6635.1231.5731.7631.7610,103,800
Jan 30, 202434.8435.9533.5333.5733.578,540,300
Jan 29, 202432.6235.7032.1735.6235.6210,181,500
Jan 26, 202433.7935.1232.6032.6232.629,407,400
Jan 25, 202434.3135.4432.7433.2333.239,114,600
Jan 24, 202436.3037.9033.4833.6733.6712,746,700
Jan 23, 202436.5636.7934.8635.0835.088,080,900
Jan 22, 202433.7838.0133.7136.0436.0415,981,200
Jan 19, 202431.0533.0430.7532.6932.698,282,600
Jan 18, 202431.7531.8730.1731.1431.147,162,600
Jan 17, 202429.6131.0929.2131.0631.067,001,000
Jan 16, 202431.0431.5429.8330.4530.458,079,600
Jan 12, 202433.5834.4931.9431.9531.958,425,200
Jan 11, 202434.3435.1532.2133.2333.2311,078,100
Jan 10, 202434.9137.2133.3135.5735.5711,727,000
Jan 09, 202434.9935.8734.5634.8634.866,007,700
Jan 08, 202434.1635.5633.3835.5435.548,228,300
Jan 05, 202433.0035.0232.7033.2433.247,716,600
Jan 04, 202435.5035.8833.8733.9533.957,417,500
Jan 03, 202436.3237.5134.7534.8134.8110,007,600
Jan 02, 202439.5940.8238.3438.8038.808,003,500
Dec 29, 202344.1144.4939.7840.8640.8614,462,500
Dec 28, 202346.0046.6244.1144.1644.169,755,200
Dec 27, 202345.7447.4144.2546.9246.9213,721,100
Dec 26, 202344.5545.4343.8244.9844.986,959,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...