Singapore markets close in 6 hours 36 minutes
Straits Times Index
3,174.76 -12.90 (-0.40%) Nikkei
36,862.64 -1,217.06 (-3.20%) Hang Seng
16,225.63 -160.24 (-0.98%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,165.15 -1,295.36 (-2.11%) CMC Crypto 200
1,259.82 +374.28 (+39.94%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 22.34 | 23.02 | 21.86 | 22.31 | 22.31 | 3,015,200 |
| 17 Apr 2024 | 22.74 | 23.15 | 22.30 | 22.44 | 22.44 | 3,042,200 |
| 16 Apr 2024 | 21.43 | 22.74 | 21.10 | 22.54 | 22.54 | 4,863,100 |
| 15 Apr 2024 | 23.68 | 24.20 | 21.79 | 21.94 | 21.94 | 4,968,600 |
| 12 Apr 2024 | 24.32 | 24.68 | 23.43 | 23.82 | 23.82 | 3,915,800 |
| 11 Apr 2024 | 24.50 | 24.91 | 23.85 | 24.75 | 24.75 | 3,186,800 |
| 10 Apr 2024 | 25.03 | 25.38 | 24.27 | 24.43 | 24.43 | 5,455,900 |
| 09 Apr 2024 | 25.35 | 26.33 | 25.15 | 26.27 | 26.27 | 3,399,300 |
| 08 Apr 2024 | 25.01 | 25.49 | 24.59 | 25.29 | 25.29 | 2,651,600 |
| 05 Apr 2024 | 24.74 | 25.36 | 24.54 | 24.66 | 24.66 | 3,009,600 |
| 04 Apr 2024 | 26.44 | 27.39 | 25.08 | 25.10 | 25.10 | 4,076,900 |
| 03 Apr 2024 | 25.30 | 26.57 | 25.19 | 26.29 | 26.29 | 2,783,600 |
| 02 Apr 2024 | 25.30 | 25.84 | 24.68 | 25.74 | 25.74 | 4,064,700 |
| 01 Apr 2024 | 27.00 | 27.00 | 25.88 | 26.43 | 26.43 | 4,405,500 |
| 28 Mar 2024 | 28.02 | 28.70 | 26.46 | 26.89 | 26.89 | 6,126,000 |
| 27 Mar 2024 | 26.89 | 28.20 | 25.95 | 28.17 | 28.17 | 5,573,200 |
| 26 Mar 2024 | 26.60 | 27.78 | 26.41 | 26.58 | 26.58 | 5,632,600 |
| 25 Mar 2024 | 26.04 | 26.80 | 26.04 | 26.11 | 26.11 | 2,709,800 |
| 22 Mar 2024 | 26.18 | 26.60 | 25.72 | 26.00 | 26.00 | 3,960,800 |
| 21 Mar 2024 | 27.01 | 27.81 | 26.32 | 26.34 | 26.34 | 7,841,700 |
| 20 Mar 2024 | 24.23 | 26.67 | 23.95 | 26.56 | 26.56 | 6,644,700 |
| 19 Mar 2024 | 23.55 | 24.43 | 23.46 | 24.18 | 24.18 | 2,619,400 |
| 18 Mar 2024 | 23.70 | 24.66 | 23.26 | 24.14 | 24.14 | 3,379,000 |
| 15 Mar 2024 | 23.01 | 23.87 | 22.84 | 23.63 | 23.63 | 4,349,100 |
| 14 Mar 2024 | 25.05 | 25.05 | 22.81 | 23.25 | 23.25 | 7,536,400 |
| 13 Mar 2024 | 25.10 | 26.10 | 25.04 | 25.15 | 25.15 | 3,854,600 |
| 12 Mar 2024 | 26.49 | 26.49 | 25.16 | 25.30 | 25.30 | 3,844,900 |
| 11 Mar 2024 | 27.50 | 27.74 | 26.07 | 26.27 | 26.27 | 4,641,000 |
| 08 Mar 2024 | 27.15 | 28.97 | 26.88 | 27.34 | 27.34 | 8,642,600 |
| 07 Mar 2024 | 26.35 | 26.90 | 25.86 | 26.36 | 26.36 | 4,313,300 |
| 06 Mar 2024 | 25.06 | 26.70 | 24.53 | 25.99 | 25.99 | 7,033,100 |
| 05 Mar 2024 | 24.54 | 25.45 | 24.25 | 24.41 | 24.41 | 4,519,700 |
| 04 Mar 2024 | 26.21 | 26.45 | 25.34 | 25.43 | 25.43 | 4,514,000 |
| 01 Mar 2024 | 25.81 | 26.45 | 25.04 | 26.32 | 26.32 | 4,761,200 |
| 29 Feb 2024 | 26.20 | 26.62 | 25.56 | 25.75 | 25.75 | 5,034,600 |
| 28 Feb 2024 | 25.73 | 27.14 | 25.35 | 25.52 | 25.52 | 5,372,900 |
| 27 Feb 2024 | 26.00 | 26.64 | 25.43 | 26.22 | 26.22 | 5,875,100 |
| 26 Feb 2024 | 24.13 | 25.78 | 24.01 | 25.37 | 25.37 | 5,710,600 |
| 23 Feb 2024 | 24.30 | 24.86 | 24.03 | 24.24 | 24.24 | 4,804,900 |
| 22 Feb 2024 | 25.11 | 25.33 | 24.28 | 24.47 | 24.47 | 6,094,500 |
| 21 Feb 2024 | 24.96 | 25.06 | 24.22 | 24.51 | 24.51 | 6,463,200 |
| 20 Feb 2024 | 25.35 | 26.12 | 25.09 | 25.54 | 25.54 | 7,274,200 |
| 16 Feb 2024 | 26.83 | 27.53 | 25.91 | 26.19 | 26.19 | 9,656,900 |
| 15 Feb 2024 | 26.92 | 27.82 | 26.27 | 27.11 | 27.11 | 9,448,700 |
| 14 Feb 2024 | 29.40 | 29.60 | 25.30 | 26.46 | 26.46 | 28,193,600 |
| 13 Feb 2024 | 33.38 | 34.56 | 32.47 | 32.92 | 32.92 | 14,968,900 |
| 12 Feb 2024 | 33.84 | 36.96 | 33.73 | 35.47 | 35.47 | 10,121,500 |
| 09 Feb 2024 | 34.50 | 35.34 | 33.01 | 33.90 | 33.90 | 9,509,400 |
| 08 Feb 2024 | 32.41 | 34.83 | 32.01 | 34.31 | 34.31 | 8,712,100 |
| 07 Feb 2024 | 33.16 | 33.18 | 31.34 | 32.42 | 32.42 | 6,526,200 |
| 06 Feb 2024 | 32.14 | 34.02 | 31.83 | 33.30 | 33.30 | 7,100,700 |
| 05 Feb 2024 | 31.70 | 32.34 | 30.86 | 31.99 | 31.99 | 5,244,300 |
| 02 Feb 2024 | 31.46 | 32.99 | 30.82 | 32.70 | 32.70 | 6,204,800 |
| 01 Feb 2024 | 32.19 | 32.74 | 30.66 | 32.30 | 32.30 | 7,200,700 |
| 31 Jan 2024 | 32.66 | 35.12 | 31.57 | 31.76 | 31.76 | 10,103,800 |
| 30 Jan 2024 | 34.84 | 35.95 | 33.53 | 33.57 | 33.57 | 8,540,300 |
| 29 Jan 2024 | 32.62 | 35.70 | 32.17 | 35.62 | 35.62 | 10,181,500 |
| 26 Jan 2024 | 33.79 | 35.12 | 32.60 | 32.62 | 32.62 | 9,407,400 |
| 25 Jan 2024 | 34.31 | 35.44 | 32.74 | 33.23 | 33.23 | 9,114,600 |
| 24 Jan 2024 | 36.30 | 37.90 | 33.48 | 33.67 | 33.67 | 12,746,700 |
| 23 Jan 2024 | 36.56 | 36.79 | 34.86 | 35.08 | 35.08 | 8,080,900 |
| 22 Jan 2024 | 33.78 | 38.01 | 33.71 | 36.04 | 36.04 | 15,981,200 |
| 19 Jan 2024 | 31.05 | 33.04 | 30.75 | 32.69 | 32.69 | 8,282,600 |
| 18 Jan 2024 | 31.75 | 31.87 | 30.17 | 31.14 | 31.14 | 7,162,600 |
| 17 Jan 2024 | 29.61 | 31.09 | 29.21 | 31.06 | 31.06 | 7,001,000 |
| 16 Jan 2024 | 31.04 | 31.54 | 29.83 | 30.45 | 30.45 | 8,079,600 |
| 12 Jan 2024 | 33.58 | 34.49 | 31.94 | 31.95 | 31.95 | 8,425,200 |
| 11 Jan 2024 | 34.34 | 35.15 | 32.21 | 33.23 | 33.23 | 11,078,100 |
| 10 Jan 2024 | 34.91 | 37.21 | 33.31 | 35.57 | 35.57 | 11,727,000 |
| 09 Jan 2024 | 34.99 | 35.87 | 34.56 | 34.86 | 34.86 | 6,007,700 |
| 08 Jan 2024 | 34.16 | 35.56 | 33.38 | 35.54 | 35.54 | 8,228,300 |
| 05 Jan 2024 | 33.00 | 35.02 | 32.70 | 33.24 | 33.24 | 7,716,600 |
| 04 Jan 2024 | 35.50 | 35.88 | 33.87 | 33.95 | 33.95 | 7,417,500 |
| 03 Jan 2024 | 36.32 | 37.51 | 34.75 | 34.81 | 34.81 | 10,007,600 |
| 02 Jan 2024 | 39.59 | 40.82 | 38.34 | 38.80 | 38.80 | 8,003,500 |
| 29 Dec 2023 | 44.11 | 44.49 | 39.78 | 40.86 | 40.86 | 14,462,500 |
| 28 Dec 2023 | 46.00 | 46.62 | 44.11 | 44.16 | 44.16 | 9,755,200 |
| 27 Dec 2023 | 45.74 | 47.41 | 44.25 | 46.92 | 46.92 | 13,721,100 |
| 26 Dec 2023 | 44.55 | 45.43 | 43.82 | 44.98 | 44.98 | 6,959,600 |
| 22 Dec 2023 | 46.00 | 47.02 | 43.51 | 44.16 | 44.16 | 10,132,400 |
| 21 Dec 2023 | 45.21 | 46.37 | 44.36 | 45.15 | 45.15 | 8,442,700 |
| 20 Dec 2023 | 47.05 | 49.62 | 43.31 | 43.63 | 43.63 | 15,618,500 |
| 19 Dec 2023 | 47.31 | 49.49 | 46.22 | 47.31 | 47.31 | 13,440,200 |
| 18 Dec 2023 | 43.83 | 48.09 | 43.33 | 45.82 | 45.82 | 15,909,400 |
| 15 Dec 2023 | 45.00 | 46.29 | 43.61 | 44.52 | 44.52 | 11,329,500 |
| 14 Dec 2023 | 45.00 | 46.90 | 43.26 | 45.24 | 45.24 | 26,378,300 |
| 13 Dec 2023 | 35.57 | 43.00 | 34.75 | 42.71 | 42.71 | 25,055,100 |
| 12 Dec 2023 | 35.56 | 36.99 | 34.05 | 35.50 | 35.50 | 8,440,600 |
| 11 Dec 2023 | 37.76 | 38.02 | 34.53 | 35.65 | 35.65 | 11,922,800 |
| 08 Dec 2023 | 33.66 | 37.48 | 33.36 | 36.92 | 36.92 | 13,721,600 |
| 07 Dec 2023 | 33.59 | 34.81 | 32.33 | 33.87 | 33.87 | 8,585,200 |
| 06 Dec 2023 | 33.89 | 37.33 | 33.85 | 34.16 | 34.16 | 16,600,500 |
| 05 Dec 2023 | 34.00 | 34.12 | 31.62 | 33.04 | 33.04 | 9,879,000 |
| 04 Dec 2023 | 31.51 | 34.40 | 31.25 | 34.29 | 34.29 | 15,498,900 |
| 01 Dec 2023 | 26.48 | 32.75 | 26.05 | 32.37 | 32.37 | 17,578,000 |
| 30 Nov 2023 | 26.65 | 27.70 | 25.61 | 26.76 | 26.76 | 7,846,700 |
| 29 Nov 2023 | 26.70 | 27.97 | 26.39 | 26.54 | 26.54 | 8,705,700 |
| 28 Nov 2023 | 24.21 | 26.23 | 23.62 | 26.17 | 26.17 | 6,943,600 |
| 27 Nov 2023 | 23.80 | 25.10 | 23.48 | 24.34 | 24.34 | 5,961,200 |
| 24 Nov 2023 | 23.30 | 23.75 | 22.89 | 23.73 | 23.73 | 2,392,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.