UPST - Upstart Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202323.6225.3323.5024.8724.878,174,000
25 May 202327.8327.9023.5923.7323.7314,088,000
24 May 202325.2026.8824.7826.6526.6512,570,500
23 May 202327.3929.9925.9125.9825.9820,129,100
22 May 202323.3829.3622.9327.6527.6524,507,700
19 May 202324.6224.8922.6823.0523.0510,271,100
18 May 202321.6524.9021.5624.5924.5917,978,900
17 May 202319.4022.2319.4021.3921.3914,206,600
16 May 202320.0020.4018.7519.3819.389,840,500
15 May 202316.2320.6416.1320.2620.2618,967,600
12 May 202317.0017.0115.8816.3916.394,982,100
11 May 202319.1519.5016.6916.7716.7710,169,200
10 May 202319.6419.7817.4818.9718.9729,984,000
09 May 202313.1714.1313.0014.0914.0915,239,200
08 May 202313.2513.7212.9413.3813.383,981,000
05 May 202312.6213.3912.6213.2413.245,265,200
04 May 202312.1912.7012.0112.4612.463,566,500
03 May 202312.1212.8711.9312.2112.215,170,600
02 May 202312.8813.0212.0112.1012.106,946,800
01 May 202313.8414.0512.9212.9812.986,968,800
28 Apr 202314.4714.7013.7713.9013.904,463,300
27 Apr 202314.3714.9114.1414.4714.472,709,200
26 Apr 202314.6315.0414.1314.3114.312,009,900
25 Apr 202314.7014.9814.4814.5114.512,130,400
24 Apr 202315.0015.2014.5214.8214.822,000,100
21 Apr 202315.1715.3914.9715.0215.022,287,100
20 Apr 202315.4515.6115.1515.2915.292,288,400
19 Apr 202315.4015.9315.3115.7715.771,802,000
18 Apr 202315.5015.7615.1815.6415.641,878,600
17 Apr 202315.4515.6114.9615.4715.472,466,400
14 Apr 202315.8416.3514.9115.4015.403,941,500
13 Apr 202316.6617.1315.7115.7715.773,513,100
12 Apr 202318.2918.2916.3316.3916.395,609,800
11 Apr 202316.9917.7516.9017.7417.744,186,200
10 Apr 202316.6917.2516.4317.1817.182,990,600
06 Apr 202316.6217.3716.1216.9816.984,623,500
05 Apr 202315.6616.9215.6016.8016.806,232,900
04 Apr 202316.2516.4615.5716.0716.073,504,300
03 Apr 202315.7016.4315.5616.3416.345,469,200
31 Mar 202314.3815.9414.2015.8915.8910,383,200
30 Mar 202313.9314.4913.6314.1914.194,055,700
29 Mar 202313.2913.8013.2113.7413.743,950,300
28 Mar 202313.0513.3012.7212.9912.994,049,200
27 Mar 202313.3213.3312.8413.1313.133,751,300
24 Mar 202313.4013.5812.8512.9412.946,995,300
23 Mar 202314.3614.7813.1013.5813.587,572,500
22 Mar 202315.3215.6914.1014.1114.115,516,900
21 Mar 202314.6015.5314.3215.2115.214,845,400
20 Mar 202315.1615.2113.9214.1714.175,252,100
17 Mar 202315.7416.0414.9315.2315.233,569,400
16 Mar 202314.8615.8114.5215.8015.805,882,700
15 Mar 202314.1615.3614.0215.1715.177,599,200
14 Mar 202316.0816.3314.3314.6314.636,253,600
13 Mar 202315.1815.7614.3215.2715.275,206,900
10 Mar 202315.9516.0115.0115.5115.515,664,600
09 Mar 202317.3417.5616.2016.2216.225,317,300
08 Mar 202317.5017.8417.0517.6217.622,953,600
07 Mar 202318.1518.8917.3417.3917.394,416,900
06 Mar 202319.1919.9018.5718.6018.604,486,100
03 Mar 202318.0019.0917.7318.8218.824,792,500
02 Mar 202317.4717.7416.5117.6717.675,783,200
01 Mar 202318.6718.7417.6217.9317.933,828,800
28 Feb 202318.0619.3818.0618.5118.515,325,600
27 Feb 202318.2318.3317.4818.2518.253,744,700
24 Feb 202317.9518.4217.6218.0418.043,767,100
23 Feb 202319.0219.1717.5818.5218.524,389,700
22 Feb 202318.4720.3118.0118.5718.577,294,800
21 Feb 202317.7418.5817.4618.5518.554,071,300
17 Feb 202318.5519.2917.7018.3218.326,788,900
16 Feb 202320.2720.7418.8218.9318.939,925,700
15 Feb 202318.5121.9718.2021.5921.5929,305,400
14 Feb 202315.7517.3015.2816.8516.8514,872,800
13 Feb 202316.2116.2515.4816.0916.095,915,500
10 Feb 202316.4016.6515.7516.3116.315,916,200
09 Feb 202318.0318.4516.5016.5316.539,719,100
08 Feb 202320.4821.3018.9418.9618.966,310,900
07 Feb 202321.0421.1819.4320.5020.506,083,800
06 Feb 202321.3621.8520.4021.0421.045,186,600
03 Feb 202321.6424.1821.5522.1022.108,204,300
02 Feb 202321.5026.3521.5023.8523.8517,585,000
01 Feb 202318.3620.4318.3420.2020.207,432,300
31 Jan 202320.4020.7017.6118.6818.6811,031,200
30 Jan 202318.8220.3518.3018.7618.769,936,800
27 Jan 202317.5519.4517.4519.2519.259,566,500
26 Jan 202318.7518.9017.2617.4317.434,452,900
25 Jan 202317.4718.2716.5518.1418.145,080,600
24 Jan 202318.1919.5517.8417.9917.996,882,500
23 Jan 202317.6418.7617.0518.5718.577,488,400
20 Jan 202315.6317.5015.6317.2917.296,926,700
19 Jan 202315.9316.0215.1515.5715.575,773,100
18 Jan 202317.7818.1916.3916.4816.486,094,700
17 Jan 202317.0218.3316.6317.2917.295,803,100
13 Jan 202316.4318.1016.1516.9916.998,868,900
12 Jan 202315.5517.5114.9717.2117.218,588,100
11 Jan 202314.3615.8314.1915.4015.407,671,700
10 Jan 202313.3514.3013.2214.2114.212,618,300
09 Jan 202313.4814.0913.3713.4813.483,406,500
06 Jan 202312.9713.5512.8613.0913.093,697,900
05 Jan 202313.5413.6012.9513.0013.003,837,100
04 Jan 202313.1214.5013.0213.8713.875,289,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...