Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.27+0.47 (+2.26%)
At close: 04:00PM EDT
21.60 +0.33 (+1.55%)
Pre-market: 09:04AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202221.6822.6521.0021.2721.275,256,700
26 Sept 202221.5922.4820.7920.8020.805,327,500
23 Sept 202221.1121.8020.4121.5021.506,322,200
22 Sept 202222.9723.1121.1621.3121.317,719,500
21 Sept 202222.9024.9922.5722.8722.879,904,700
20 Sept 202223.0023.8322.6323.0323.036,531,400
19 Sept 202223.8424.6622.7223.4623.467,339,900
16 Sept 202225.5225.6423.9524.4724.477,751,000
15 Sept 202224.5726.6724.5425.9625.966,251,500
14 Sept 202225.4025.7424.1625.3125.316,540,000
13 Sept 202225.9226.3924.9624.9724.977,928,800
12 Sept 202227.6629.3327.1428.0128.016,511,700
09 Sept 202227.5028.5827.3727.5327.536,564,900
08 Sept 202226.1627.0925.5126.7626.764,738,100
07 Sept 202224.2826.9924.2426.6526.654,806,900
06 Sept 202224.2825.0023.4024.5324.535,081,800
02 Sept 202226.6426.9024.2624.3824.386,323,400
01 Sept 202225.2226.0724.2525.9525.956,069,500
31 Aug 202225.7426.6825.3825.9025.909,094,400
30 Aug 202225.9326.5024.2525.0325.035,094,600
29 Aug 202224.8426.0324.7625.5225.525,273,400
26 Aug 202227.9928.3125.1025.2125.218,996,600
25 Aug 202227.3528.2226.7228.1128.116,940,800
24 Aug 202227.0127.9426.5226.8526.855,007,300
23 Aug 202226.9828.2226.3226.6526.655,573,500
22 Aug 202227.2628.5926.2726.8426.847,525,200
19 Aug 202230.0030.0528.2028.4628.467,461,200
18 Aug 202233.2733.2930.7031.1331.138,599,100
17 Aug 202234.9336.5032.5333.0133.0111,354,200
16 Aug 202232.9337.6730.7836.2836.2815,433,400
15 Aug 202233.9535.2932.3433.0833.087,882,100
12 Aug 202232.3735.1931.7234.7634.768,940,700
11 Aug 202234.3835.4630.9331.7131.7112,420,100
10 Aug 202229.9533.9128.5133.5033.5018,630,100
09 Aug 202228.2433.4927.5228.4528.4521,850,400
08 Aug 202231.2134.9931.0632.2732.2723,752,000
05 Aug 202227.4130.3726.8329.6029.6011,041,200
04 Aug 202228.9830.8827.7328.3328.337,733,100
03 Aug 202226.6730.4226.4129.0629.0612,024,300
02 Aug 202223.3426.7023.2825.4425.4410,618,700
01 Aug 202224.0324.5723.1723.9423.945,652,100
29 Jul 202224.1324.7723.6224.3324.333,907,600
28 Jul 202224.4625.2123.1024.3724.376,808,200
27 Jul 202223.2825.2122.7624.7724.776,911,200
26 Jul 202223.9024.1022.4222.6622.666,510,600
25 Jul 202225.9026.0224.5024.6024.605,095,800
22 Jul 202228.1328.3125.5526.0326.035,431,500
21 Jul 202228.6829.2927.0028.4528.457,444,100
20 Jul 202228.3031.2028.1028.6828.689,280,400
19 Jul 202227.6328.7326.2628.2928.296,853,200
18 Jul 202226.4828.6326.0826.1026.106,760,800
15 Jul 202224.5726.3824.1725.7325.736,529,100
14 Jul 202224.9325.2523.7824.1824.185,940,600
13 Jul 202225.4426.0124.8225.1325.139,059,000
12 Jul 202226.8027.3325.5126.6026.607,623,400
11 Jul 202225.9528.6325.9127.0327.0313,419,800
08 Jul 202226.8327.6126.0027.0927.0928,769,300
07 Jul 202233.4034.4032.1233.7433.749,352,100
06 Jul 202234.9636.2532.6533.0933.095,702,400
05 Jul 202232.3835.4830.9535.4635.465,190,600
01 Jul 202232.0633.3731.2732.8232.824,344,600
30 Jun 202231.0732.1129.8931.6231.625,781,600
29 Jun 202231.4934.2431.4032.1932.199,706,200
28 Jun 202238.8639.2835.3735.8535.854,752,800
27 Jun 202240.8441.2037.6538.7838.784,753,300
24 Jun 202239.7241.3038.8040.9540.957,497,000
23 Jun 202236.8038.9235.7238.7438.744,707,100
22 Jun 202236.9439.2935.7836.0536.054,338,500
21 Jun 202236.8039.6836.3138.2338.236,189,500
17 Jun 202232.1935.3032.1535.1435.145,901,900
16 Jun 202233.1933.7130.6132.0832.086,175,200
15 Jun 202234.7036.3533.6034.9934.995,933,900
14 Jun 202234.1035.6433.3534.2734.275,108,600
13 Jun 202234.6535.9232.4833.6133.617,887,700
10 Jun 202238.6939.7336.3537.4937.496,874,500
09 Jun 202244.0944.5038.8139.6739.678,168,900
08 Jun 202245.1547.4642.8543.3543.356,034,300
07 Jun 202245.3846.7043.9045.5445.546,649,600
06 Jun 202250.3451.1145.6546.1046.105,305,300
03 Jun 202249.2750.7746.4448.5448.546,496,800
02 Jun 202245.0053.1143.4851.7151.718,716,000
01 Jun 202252.1454.1545.2545.9645.9610,214,000
31 May 202251.6654.6948.2050.4050.4012,798,400
27 May 202244.2151.4143.3750.3350.3312,756,700
26 May 202238.6444.3738.6043.1043.106,699,800
25 May 202237.3941.1536.6240.4740.477,670,700
24 May 202240.2040.6035.5037.1537.1510,413,600
23 May 202243.5245.1041.0441.9541.958,816,600
20 May 202248.4350.4440.1344.7044.7023,575,300
19 May 202249.0054.7544.0551.5851.5819,498,800
18 May 202243.6553.0043.3548.3448.3424,315,600
17 May 202238.8946.8738.6846.6646.6617,297,700
16 May 202237.3840.3336.9937.7937.798,817,800
13 May 202235.2538.2933.1638.1338.1316,614,800
12 May 202227.4133.6526.7832.7832.7817,912,400
11 May 202231.6432.4725.4328.0028.0028,747,800
10 May 202233.9838.4729.0233.6133.6168,822,500
09 May 202280.8585.7676.2377.1377.1318,088,500
06 May 202288.3489.7079.5783.8983.897,899,600
05 May 202290.5192.1786.7289.0489.046,928,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...