Yahoo

Mail

Singapore markets close in 3 hours 40 minutes

Straits Times Index
3,248.67
+9.64(+0.30%)
Nikkei
27,469.16
-7.71(-0.03%)
Hang Seng
19,713.16
+145.47(+0.74%)
FTSE 100
7,471.77
+66.32(+0.90%)
Bitcoin USD
26,936.81
-897.17(-3.22%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.13

+0.19

(+1.47%)

At close: 04:00PM EDT

13.05

-0.08

(-0.61%)

After hours:

07:56PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	13.32	13.33	12.84	13.13	13.13	3,717,100
24 Mar 2023	13.40	13.58	12.85	12.94	12.94	6,995,300
23 Mar 2023	14.36	14.78	13.10	13.58	13.58	7,572,500
22 Mar 2023	15.32	15.69	14.10	14.11	14.11	5,516,900
21 Mar 2023	14.60	15.53	14.32	15.21	15.21	4,845,400
20 Mar 2023	15.16	15.21	13.92	14.17	14.17	5,252,100
17 Mar 2023	15.74	16.04	14.93	15.23	15.23	3,561,400
16 Mar 2023	14.86	15.81	14.52	15.80	15.80	5,882,700
15 Mar 2023	14.16	15.36	14.02	15.17	15.17	7,599,200
14 Mar 2023	16.08	16.33	14.33	14.63	14.63	6,253,600
13 Mar 2023	15.18	15.76	14.32	15.27	15.27	5,206,900
10 Mar 2023	15.95	16.01	15.01	15.51	15.51	5,656,100
09 Mar 2023	17.34	17.56	16.20	16.22	16.22	5,317,300
08 Mar 2023	17.50	17.84	17.05	17.62	17.62	2,953,600
07 Mar 2023	18.15	18.89	17.34	17.39	17.39	4,416,900
06 Mar 2023	19.19	19.90	18.57	18.60	18.60	4,486,100
03 Mar 2023	18.00	19.09	17.73	18.82	18.82	4,787,100
02 Mar 2023	17.47	17.74	16.51	17.67	17.67	5,783,200
01 Mar 2023	18.67	18.74	17.62	17.93	17.93	3,828,800
28 Feb 2023	18.06	19.38	18.06	18.51	18.51	5,325,600
27 Feb 2023	18.23	18.33	17.48	18.25	18.25	3,744,700
24 Feb 2023	17.95	18.42	17.62	18.04	18.04	3,767,100
23 Feb 2023	19.02	19.17	17.58	18.52	18.52	4,389,700
22 Feb 2023	18.47	20.31	18.01	18.57	18.57	7,294,800
21 Feb 2023	17.74	18.58	17.46	18.55	18.55	4,071,300
17 Feb 2023	18.55	19.29	17.70	18.32	18.32	6,788,900
16 Feb 2023	20.27	20.74	18.82	18.93	18.93	9,925,700
15 Feb 2023	18.51	21.97	18.20	21.59	21.59	29,305,400
14 Feb 2023	15.75	17.30	15.28	16.85	16.85	14,872,800
13 Feb 2023	16.21	16.25	15.48	16.09	16.09	5,915,500
10 Feb 2023	16.40	16.65	15.75	16.31	16.31	5,916,200
09 Feb 2023	18.03	18.45	16.50	16.53	16.53	9,719,100
08 Feb 2023	20.48	21.30	18.94	18.96	18.96	6,310,900
07 Feb 2023	21.04	21.18	19.43	20.50	20.50	6,083,800
06 Feb 2023	21.36	21.85	20.40	21.04	21.04	5,186,600
03 Feb 2023	21.64	24.18	21.55	22.10	22.10	8,204,300
02 Feb 2023	21.50	26.35	21.50	23.85	23.85	17,585,000
01 Feb 2023	18.36	20.43	18.34	20.20	20.20	7,432,300
31 Jan 2023	20.40	20.70	17.61	18.68	18.68	11,031,200
30 Jan 2023	18.82	20.35	18.30	18.76	18.76	9,936,800
27 Jan 2023	17.55	19.45	17.45	19.25	19.25	9,566,500
26 Jan 2023	18.75	18.90	17.26	17.43	17.43	4,452,900
25 Jan 2023	17.47	18.27	16.55	18.14	18.14	5,080,600
24 Jan 2023	18.19	19.55	17.84	17.99	17.99	6,882,500
23 Jan 2023	17.64	18.76	17.05	18.57	18.57	7,488,400
20 Jan 2023	15.63	17.50	15.63	17.29	17.29	6,926,700
19 Jan 2023	15.93	16.02	15.15	15.57	15.57	5,773,100
18 Jan 2023	17.78	18.19	16.39	16.48	16.48	6,094,700
17 Jan 2023	17.02	18.33	16.63	17.29	17.29	5,803,100
13 Jan 2023	16.43	18.10	16.15	16.99	16.99	8,868,900
12 Jan 2023	15.55	17.51	14.97	17.21	17.21	8,588,100
11 Jan 2023	14.36	15.83	14.19	15.40	15.40	7,671,700
10 Jan 2023	13.35	14.30	13.22	14.21	14.21	2,618,300
09 Jan 2023	13.48	14.09	13.37	13.48	13.48	3,406,500
06 Jan 2023	12.97	13.55	12.86	13.09	13.09	3,697,900
05 Jan 2023	13.54	13.60	12.95	13.00	13.00	3,837,100
04 Jan 2023	13.12	14.50	13.02	13.87	13.87	5,289,000
03 Jan 2023	13.58	13.80	12.53	12.89	12.89	3,752,300
30 Dec 2022	12.72	13.27	12.63	13.22	13.22	3,280,700
29 Dec 2022	12.47	13.19	12.24	13.16	13.16	4,808,900
28 Dec 2022	12.25	12.56	12.01	12.25	12.25	3,332,400
27 Dec 2022	12.99	13.03	12.23	12.40	12.40	3,750,700
23 Dec 2022	13.27	13.42	12.89	13.20	13.20	2,362,800
22 Dec 2022	13.64	13.73	12.88	13.32	13.32	4,094,000
21 Dec 2022	14.40	14.60	13.91	14.03	14.03	3,620,100
20 Dec 2022	14.38	15.06	14.19	14.40	14.40	2,798,300
19 Dec 2022	15.38	15.38	14.32	14.55	14.55	3,705,500
16 Dec 2022	15.57	15.97	14.97	15.34	15.34	4,674,800
15 Dec 2022	16.34	16.57	15.70	15.86	15.86	3,952,100
14 Dec 2022	16.95	17.54	16.68	16.82	16.82	4,417,600
13 Dec 2022	18.91	19.12	16.66	17.08	17.08	5,865,700
12 Dec 2022	17.25	17.64	16.81	17.36	17.36	3,554,300
09 Dec 2022	17.00	17.51	16.62	17.08	17.08	2,515,500
08 Dec 2022	17.08	17.67	16.41	17.15	17.15	2,983,200
07 Dec 2022	17.00	17.22	16.45	16.86	16.86	2,177,900
06 Dec 2022	17.40	17.48	16.42	17.13	17.13	4,713,100
05 Dec 2022	18.74	18.89	17.31	17.32	17.32	4,167,900
02 Dec 2022	18.70	19.10	18.35	18.67	18.67	3,484,200
01 Dec 2022	20.00	20.09	18.70	19.04	19.04	4,596,600
30 Nov 2022	18.80	19.55	17.73	19.55	19.55	6,487,300
29 Nov 2022	18.44	19.88	18.31	18.60	18.60	4,026,900
28 Nov 2022	18.11	19.15	17.77	18.27	18.27	3,302,000
25 Nov 2022	18.00	20.00	17.82	18.52	18.52	1,376,200
23 Nov 2022	18.21	18.59	17.97	18.28	18.28	2,937,800
22 Nov 2022	18.71	19.00	17.80	18.10	18.10	4,279,200
21 Nov 2022	18.63	19.40	18.08	18.56	18.56	3,991,200
18 Nov 2022	20.00	20.18	18.68	19.21	19.21	3,859,800
17 Nov 2022	19.49	19.65	18.83	19.46	19.46	4,322,400
16 Nov 2022	20.90	21.25	19.34	20.20	20.20	6,426,800
15 Nov 2022	21.39	23.49	21.02	21.64	21.64	8,714,300
14 Nov 2022	22.01	22.54	20.34	20.56	20.56	6,262,200
11 Nov 2022	21.01	23.24	20.87	22.54	22.54	6,042,500
10 Nov 2022	18.52	21.89	18.16	21.70	21.70	12,070,000
09 Nov 2022	15.20	17.44	14.02	17.06	17.06	17,873,700
08 Nov 2022	18.18	19.64	17.58	19.04	19.04	9,781,800
07 Nov 2022	19.52	19.70	17.93	18.62	18.62	6,298,800
04 Nov 2022	20.49	20.70	18.81	19.37	19.37	6,316,100
03 Nov 2022	20.25	20.70	19.52	19.77	19.77	6,407,500
02 Nov 2022	22.12	22.19	20.35	20.43	20.43	7,371,900
01 Nov 2022	24.67	25.14	22.03	22.17	22.17	6,024,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,248.67+9.64(+0.30%)

Nikkei27,469.16-7.71(-0.03%)

Hang Seng19,713.16+145.47(+0.74%)

FTSE 1007,471.77+66.32(+0.90%)

Bitcoin USD26,936.81-897.17(-3.22%)

CMC Crypto 200589.59-17.86(-2.94%)

Upstart Holdings, Inc. (UPST)

Straits Times Index
3,248.67
+9.64(+0.30%)

Nikkei
27,469.16
-7.71(-0.03%)

Hang Seng
19,713.16
+145.47(+0.74%)

FTSE 100
7,471.77
+66.32(+0.90%)

Bitcoin USD
26,936.81
-897.17(-3.22%)

CMC Crypto 200
589.59
-17.86(-2.94%)