Upstart Holdings, Inc. - Common stock (UPST)

25.00
+0.23 (0.93%)
NASDAQ · Last Trade: Sep 20th, 8:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Upstart Holdings, Inc. - Common stock (UPST)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202624.9325.1424.7125.006,388,71725.00
9/17/202625.6425.6724.6624.773,213,43124.77
9/16/202625.3425.5724.4924.853,715,45924.85
9/15/202626.0526.1925.1925.283,131,92825.28
9/14/202625.2126.5025.1426.104,894,58926.10
9/11/202626.1826.3325.4025.593,445,78225.59
9/10/202625.4525.7825.0925.104,127,46025.10
9/09/202626.8126.9325.8625.894,965,56125.89
9/08/202627.7627.8326.9126.985,467,71026.98
9/04/202627.9328.2427.6628.052,913,10828.05
9/03/202628.4129.0228.0228.523,433,39228.52
9/02/202627.3328.3027.2028.173,069,87528.17
9/01/202628.0228.2827.1427.395,307,00327.39
8/31/202628.6229.0428.0028.684,036,16628.68
8/28/202630.6131.8028.9229.084,719,29029.08
8/27/202630.8831.6530.0230.462,848,35730.46
8/26/202630.5531.7030.0130.473,029,52330.47
8/25/202630.0330.6229.5930.582,652,91730.58
8/24/202630.2130.5029.5829.893,356,34629.89
8/21/202628.9930.6028.7630.304,634,37530.30
8/20/202630.4230.4227.9528.867,809,09928.86
8/19/202629.4031.6429.3330.605,886,60130.60
8/18/202629.0029.5528.8029.113,643,84529.11
8/17/202630.3530.7829.1429.753,976,28829.75
8/14/202631.0031.3630.2530.432,968,75930.43
8/13/202629.1931.3529.1330.974,850,87830.97
8/12/202630.0330.4528.6629.104,548,70229.10
8/11/202629.9830.3829.0729.893,673,95229.89
8/10/202630.8030.9530.1030.213,696,65430.21
8/07/202630.2331.1129.6931.094,445,95131.09
8/06/202629.2731.0229.1829.715,039,24129.71
8/05/202634.6034.6929.9530.2012,321,12730.20
8/04/202629.6830.8929.6830.327,791,36030.32
8/03/202628.0429.6828.0029.434,782,68029.43
7/31/202626.8427.6926.2027.443,319,32627.44
7/30/202626.5227.1825.8927.044,075,51827.04
7/29/202627.5327.6826.3426.605,089,27326.60
7/28/202627.4927.8926.2527.823,646,48727.82
7/27/202627.7728.4327.4227.493,112,44327.49
7/24/202628.2728.4526.8026.933,884,05826.93
7/23/202628.0028.1726.9327.593,387,37527.59
7/22/202628.9629.0428.4128.642,535,69128.64
7/21/202628.6629.9228.5029.272,662,76829.27
7/20/202629.5029.5028.3328.822,748,37828.82
7/17/202629.7530.2628.9729.514,171,87329.51
7/16/202631.4032.0030.3230.883,247,49730.88
7/15/202632.4532.8031.2231.592,587,61131.59
7/14/202631.5632.4631.0731.723,281,29731.72
7/13/202632.7033.3031.1831.463,262,17031.46
7/10/202634.0434.6932.3932.742,699,42532.74
7/09/202631.8133.8631.7433.233,129,02433.23
7/08/202632.0032.4530.9931.814,452,38131.81
7/07/202634.9835.7232.9033.064,663,08533.06
7/06/202634.7535.0033.2534.335,649,25834.33
7/02/202636.0436.8734.5234.783,818,17234.78
7/01/202635.6736.9035.1435.743,714,94735.74
6/30/202634.6936.1034.0635.434,311,29235.43
6/29/202634.6135.5032.6835.035,349,62135.03
6/26/202632.3233.7832.0733.666,060,83533.66
6/25/202633.1433.4531.9332.973,908,97532.97
6/24/202631.6733.9931.4232.654,792,87432.65
6/23/202630.6032.2030.5031.463,325,13431.46
6/22/202632.0533.1330.9731.323,458,64731.32