Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.52-0.70 (-2.67%)
At close: 04:00PM EST
25.53 +0.01 (+0.04%)
Pre-market: 06:15AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202425.7327.1425.3525.5225.525,314,800
27 Feb 202426.0026.6425.4326.2226.225,875,100
26 Feb 202424.1325.7824.0125.3725.375,710,600
23 Feb 202424.3024.8624.0324.2424.244,761,000
22 Feb 202425.1125.3324.2824.4724.476,094,500
21 Feb 202424.9625.0624.2224.5124.516,463,200
20 Feb 202425.3526.1225.0925.5425.547,274,200
16 Feb 202426.8327.5325.9126.1926.199,656,900
15 Feb 202426.9227.8226.2727.1127.119,448,700
14 Feb 202429.4029.6025.3026.4626.4628,193,600
13 Feb 202433.3834.5632.4732.9232.9214,968,900
12 Feb 202433.8436.9633.7335.4735.4710,121,500
09 Feb 202434.5035.3433.0133.9033.909,509,400
08 Feb 202432.4134.8332.0134.3134.318,712,100
07 Feb 202433.1633.1831.3432.4232.426,526,200
06 Feb 202432.1434.0231.8333.3033.307,100,700
05 Feb 202431.7032.3430.8631.9931.995,244,300
02 Feb 202431.4632.9930.8232.7032.706,204,800
01 Feb 202432.1932.7430.6632.3032.307,200,700
31 Jan 202432.6635.1231.5731.7631.7610,103,800
30 Jan 202434.8435.9533.5333.5733.578,540,300
29 Jan 202432.6235.7032.1735.6235.6210,181,500
26 Jan 202433.7935.1232.6032.6232.629,407,400
25 Jan 202434.3135.4432.7433.2333.239,114,600
24 Jan 202436.3037.9033.4833.6733.6712,746,700
23 Jan 202436.5636.7934.8635.0835.088,080,900
22 Jan 202433.7838.0133.7136.0436.0415,981,200
19 Jan 202431.0533.0430.7532.6932.698,282,600
18 Jan 202431.7531.8730.1731.1431.147,162,600
17 Jan 202429.6131.0929.2131.0631.067,001,000
16 Jan 202431.0431.5429.8330.4530.458,079,600
12 Jan 202433.5834.4931.9431.9531.958,425,200
11 Jan 202434.3435.1532.2133.2333.2311,078,100
10 Jan 202434.9137.2133.3135.5735.5711,727,000
09 Jan 202434.9935.8734.5634.8634.866,007,700
08 Jan 202434.1635.5633.3835.5435.548,228,300
05 Jan 202433.0035.0232.7033.2433.247,716,600
04 Jan 202435.5035.8833.8733.9533.957,417,500
03 Jan 202436.3237.5134.7534.8134.8110,007,600
02 Jan 202439.5940.8238.3438.8038.808,003,500
29 Dec 202344.1144.4939.7840.8640.8614,462,500
28 Dec 202346.0046.6244.1144.1644.169,755,200
27 Dec 202345.7447.4144.2546.9246.9213,721,100
26 Dec 202344.5545.4343.8244.9844.986,959,600
22 Dec 202346.0047.0243.5144.1644.1610,132,400
21 Dec 202345.2146.3744.3645.1545.158,442,700
20 Dec 202347.0549.6243.3143.6343.6315,618,500
19 Dec 202347.3149.4946.2247.3147.3113,440,200
18 Dec 202343.8348.0943.3345.8245.8215,909,400
15 Dec 202345.0046.2943.6144.5244.5211,329,500
14 Dec 202345.0046.9043.2645.2445.2426,378,300
13 Dec 202335.5743.0034.7542.7142.7125,055,100
12 Dec 202335.5636.9934.0535.5035.508,440,600
11 Dec 202337.7638.0234.5335.6535.6511,922,800
08 Dec 202333.6637.4833.3636.9236.9213,721,600
07 Dec 202333.5934.8132.3333.8733.878,585,200
06 Dec 202333.8937.3333.8534.1634.1616,600,500
05 Dec 202334.0034.1231.6233.0433.049,879,000
04 Dec 202331.5134.4031.2534.2934.2915,498,900
01 Dec 202326.4832.7526.0532.3732.3717,578,000
30 Nov 202326.6527.7025.6126.7626.767,846,700
29 Nov 202326.7027.9726.3926.5426.548,705,700
28 Nov 202324.2126.2323.6226.1726.176,943,600
27 Nov 202323.8025.1023.4824.3424.345,961,200
24 Nov 202323.3023.7522.8923.7323.732,392,500
22 Nov 202324.1224.6023.3623.4823.484,287,600
21 Nov 202325.5125.7623.7023.7823.785,137,100
20 Nov 202325.7626.3625.1325.9925.995,408,100
17 Nov 202324.6825.6823.8525.5825.585,227,300
16 Nov 202325.6025.6123.7624.2724.275,641,000
15 Nov 202325.5027.2824.6526.0026.009,661,300
14 Nov 202323.2225.6222.8225.4325.4312,078,100
13 Nov 202320.5721.9520.2521.8421.844,687,700
10 Nov 202321.2121.3219.8420.8720.877,904,700
09 Nov 202321.8022.7320.9521.1221.1212,245,800
08 Nov 202321.2822.7120.7221.3821.3822,941,600
07 Nov 202329.3530.2028.7929.4129.4111,295,300
06 Nov 202331.0031.4328.3429.3029.308,395,300
03 Nov 202328.5130.5828.3030.3230.328,670,400
02 Nov 202326.0327.4725.6427.4327.436,892,000
01 Nov 202324.2024.6723.4624.5924.593,113,900
31 Oct 202323.4024.5323.2624.0324.033,290,900
30 Oct 202323.7024.4322.7223.3223.323,594,600
27 Oct 202323.5023.7322.8223.0323.033,032,500
26 Oct 202323.0023.7022.3623.1423.144,123,100
25 Oct 202324.0224.0822.5323.0123.014,657,700
24 Oct 202324.5625.9024.4224.5824.584,445,200
23 Oct 202323.9725.1523.1224.3724.374,144,700
20 Oct 202326.4326.7824.6024.6924.695,192,900
19 Oct 202326.6227.4026.2226.6826.684,105,900
18 Oct 202328.6229.0426.5126.8026.804,472,200
17 Oct 202328.5029.6028.3429.1729.173,250,600
16 Oct 202327.3529.2226.9428.9728.974,016,300
13 Oct 202327.8028.1526.5127.1327.132,878,100
12 Oct 202329.2129.2827.5927.7427.744,043,500
11 Oct 202329.9530.4328.5629.0129.014,379,200
10 Oct 202328.7530.4028.7429.4129.414,454,400
09 Oct 202326.7328.5726.7328.4428.442,948,500
06 Oct 202325.6027.7525.0527.5527.555,846,100
05 Oct 202326.4127.2625.6626.8326.833,729,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...