STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Alibaba's overhaul plan sparks optimism about a recovery in Chinese tech companies

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	13.29	13.80	13.22	13.45	13.45	2,611,974
Mar 28, 2023	13.05	13.30	12.72	12.99	12.99	4,036,700
Mar 27, 2023	13.32	13.33	12.84	13.13	13.13	3,751,300
Mar 24, 2023	13.40	13.58	12.85	12.94	12.94	6,995,300
Mar 23, 2023	14.36	14.78	13.10	13.58	13.58	7,572,500
Mar 22, 2023	15.32	15.69	14.10	14.11	14.11	5,516,900
Mar 21, 2023	14.60	15.53	14.32	15.21	15.21	4,845,400
Mar 20, 2023	15.16	15.21	13.92	14.17	14.17	5,252,100
Mar 17, 2023	15.74	16.04	14.93	15.23	15.23	3,561,400
Mar 16, 2023	14.86	15.81	14.52	15.80	15.80	5,882,700
Mar 15, 2023	14.16	15.36	14.02	15.17	15.17	7,599,200
Mar 14, 2023	16.08	16.33	14.33	14.63	14.63	6,253,600
Mar 13, 2023	15.18	15.76	14.32	15.27	15.27	5,206,900
Mar 10, 2023	15.95	16.01	15.01	15.51	15.51	5,656,100
Mar 09, 2023	17.34	17.56	16.20	16.22	16.22	5,317,300
Mar 08, 2023	17.50	17.84	17.05	17.62	17.62	2,953,600
Mar 07, 2023	18.15	18.89	17.34	17.39	17.39	4,416,900
Mar 06, 2023	19.19	19.90	18.57	18.60	18.60	4,486,100
Mar 03, 2023	18.00	19.09	17.73	18.82	18.82	4,787,100
Mar 02, 2023	17.47	17.74	16.51	17.67	17.67	5,783,200
Mar 01, 2023	18.67	18.74	17.62	17.93	17.93	3,828,800
Feb 28, 2023	18.06	19.38	18.06	18.51	18.51	5,325,600
Feb 27, 2023	18.23	18.33	17.48	18.25	18.25	3,744,700
Feb 24, 2023	17.95	18.42	17.62	18.04	18.04	3,767,100
Feb 23, 2023	19.02	19.17	17.58	18.52	18.52	4,389,700
Feb 22, 2023	18.47	20.31	18.01	18.57	18.57	7,294,800
Feb 21, 2023	17.74	18.58	17.46	18.55	18.55	4,071,300
Feb 17, 2023	18.55	19.29	17.70	18.32	18.32	6,788,900
Feb 16, 2023	20.27	20.74	18.82	18.93	18.93	9,925,700
Feb 15, 2023	18.51	21.97	18.20	21.59	21.59	29,305,400
Feb 14, 2023	15.75	17.30	15.28	16.85	16.85	14,872,800
Feb 13, 2023	16.21	16.25	15.48	16.09	16.09	5,915,500
Feb 10, 2023	16.40	16.65	15.75	16.31	16.31	5,916,200
Feb 09, 2023	18.03	18.45	16.50	16.53	16.53	9,719,100
Feb 08, 2023	20.48	21.30	18.94	18.96	18.96	6,310,900
Feb 07, 2023	21.04	21.18	19.43	20.50	20.50	6,083,800
Feb 06, 2023	21.36	21.85	20.40	21.04	21.04	5,186,600
Feb 03, 2023	21.64	24.18	21.55	22.10	22.10	8,204,300
Feb 02, 2023	21.50	26.35	21.50	23.85	23.85	17,585,000
Feb 01, 2023	18.36	20.43	18.34	20.20	20.20	7,432,300
Jan 31, 2023	20.40	20.70	17.61	18.68	18.68	11,031,200
Jan 30, 2023	18.82	20.35	18.30	18.76	18.76	9,936,800
Jan 27, 2023	17.55	19.45	17.45	19.25	19.25	9,566,500
Jan 26, 2023	18.75	18.90	17.26	17.43	17.43	4,452,900
Jan 25, 2023	17.47	18.27	16.55	18.14	18.14	5,080,600
Jan 24, 2023	18.19	19.55	17.84	17.99	17.99	6,882,500
Jan 23, 2023	17.64	18.76	17.05	18.57	18.57	7,488,400
Jan 20, 2023	15.63	17.50	15.63	17.29	17.29	6,926,700
Jan 19, 2023	15.93	16.02	15.15	15.57	15.57	5,773,100
Jan 18, 2023	17.78	18.19	16.39	16.48	16.48	6,094,700
Jan 17, 2023	17.02	18.33	16.63	17.29	17.29	5,803,100
Jan 13, 2023	16.43	18.10	16.15	16.99	16.99	8,868,900
Jan 12, 2023	15.55	17.51	14.97	17.21	17.21	8,588,100
Jan 11, 2023	14.36	15.83	14.19	15.40	15.40	7,671,700
Jan 10, 2023	13.35	14.30	13.22	14.21	14.21	2,618,300
Jan 09, 2023	13.48	14.09	13.37	13.48	13.48	3,406,500
Jan 06, 2023	12.97	13.55	12.86	13.09	13.09	3,697,900
Jan 05, 2023	13.54	13.60	12.95	13.00	13.00	3,837,100
Jan 04, 2023	13.12	14.50	13.02	13.87	13.87	5,289,000
Jan 03, 2023	13.58	13.80	12.53	12.89	12.89	3,752,300
Dec 30, 2022	12.72	13.27	12.63	13.22	13.22	3,280,700
Dec 29, 2022	12.47	13.19	12.24	13.16	13.16	4,808,900
Dec 28, 2022	12.25	12.56	12.01	12.25	12.25	3,332,400
Dec 27, 2022	12.99	13.03	12.23	12.40	12.40	3,750,700
Dec 23, 2022	13.27	13.42	12.89	13.20	13.20	2,362,800
Dec 22, 2022	13.64	13.73	12.88	13.32	13.32	4,094,000
Dec 21, 2022	14.40	14.60	13.91	14.03	14.03	3,620,100
Dec 20, 2022	14.38	15.06	14.19	14.40	14.40	2,798,300
Dec 19, 2022	15.38	15.38	14.32	14.55	14.55	3,705,500
Dec 16, 2022	15.57	15.97	14.97	15.34	15.34	4,674,800
Dec 15, 2022	16.34	16.57	15.70	15.86	15.86	3,952,100
Dec 14, 2022	16.95	17.54	16.68	16.82	16.82	4,417,600
Dec 13, 2022	18.91	19.12	16.66	17.08	17.08	5,865,700
Dec 12, 2022	17.25	17.64	16.81	17.36	17.36	3,554,300
Dec 09, 2022	17.00	17.51	16.62	17.08	17.08	2,515,500
Dec 08, 2022	17.08	17.67	16.41	17.15	17.15	2,983,200
Dec 07, 2022	17.00	17.22	16.45	16.86	16.86	2,177,900
Dec 06, 2022	17.40	17.48	16.42	17.13	17.13	4,713,100
Dec 05, 2022	18.74	18.89	17.31	17.32	17.32	4,167,900
Dec 02, 2022	18.70	19.10	18.35	18.67	18.67	3,484,200
Dec 01, 2022	20.00	20.09	18.70	19.04	19.04	4,596,600
Nov 30, 2022	18.80	19.55	17.73	19.55	19.55	6,487,300
Nov 29, 2022	18.44	19.88	18.31	18.60	18.60	4,026,900
Nov 28, 2022	18.11	19.15	17.77	18.27	18.27	3,302,000
Nov 25, 2022	18.00	20.00	17.82	18.52	18.52	1,376,200
Nov 23, 2022	18.21	18.59	17.97	18.28	18.28	2,937,800
Nov 22, 2022	18.71	19.00	17.80	18.10	18.10	4,279,200
Nov 21, 2022	18.63	19.40	18.08	18.56	18.56	3,991,200
Nov 18, 2022	20.00	20.18	18.68	19.21	19.21	3,859,800
Nov 17, 2022	19.49	19.65	18.83	19.46	19.46	4,322,400
Nov 16, 2022	20.90	21.25	19.34	20.20	20.20	6,426,800
Nov 15, 2022	21.39	23.49	21.02	21.64	21.64	8,714,300
Nov 14, 2022	22.01	22.54	20.34	20.56	20.56	6,262,200
Nov 11, 2022	21.01	23.24	20.87	22.54	22.54	6,042,500
Nov 10, 2022	18.52	21.89	18.16	21.70	21.70	12,070,000
Nov 09, 2022	15.20	17.44	14.02	17.06	17.06	17,873,700
Nov 08, 2022	18.18	19.64	17.58	19.04	19.04	9,781,800
Nov 07, 2022	19.52	19.70	17.93	18.62	18.62	6,298,800
Nov 04, 2022	20.49	20.70	18.81	19.37	19.37	6,316,100
Nov 03, 2022	20.25	20.70	19.52	19.77	19.77	6,407,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,793.74+136.21(+0.69%)

S&P 5004,011.71+40.44(+1.02%)

DOW32,607.98+213.73(+0.66%)

CAD/USD0.7375+0.0019(+0.2581%)

CRUDE OIL73.04-0.16(-0.22%)

BTC-CAD38,322.70+1,948.61(+5.36%)

STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Upstart Holdings, Inc. (UPST)

S&P/TSX
19,793.74
+136.21(+0.69%)

S&P 500
4,011.71
+40.44(+1.02%)

DOW
32,607.98
+213.73(+0.66%)

CAD/USD
0.7375
+0.0019(+0.2581%)

CRUDE OIL
73.04
-0.16(-0.22%)

BTC-CAD
38,322.70
+1,948.61(+5.36%)