Yahoo

Mail

Singapore markets open in 8 hours 7 minutes

Straits Times Index
3,394.21
+17.02(+0.50%)
S&P 500
4,070.56
+10.13(+0.25%)
Dow
33,978.08
+28.67(+0.08%)
Nasdaq
11,621.71
+109.30(+0.95%)
BTC-USD
23,587.80
+560.32(+2.43%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.25

+1.82

(+10.44%)

At close: 04:00PM EST

19.20

-0.05

(-0.26%)

After hours:

07:59PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	17.55	19.45	17.45	19.25	19.25	9,545,300
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	6,919,100
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	8,858,700
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	3,692,000
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	3,256,700
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
31 Oct 2022	23.35	25.53	23.14	23.18	23.18	5,314,600
28 Oct 2022	23.25	23.97	22.76	23.68	23.68	3,125,300
27 Oct 2022	23.88	23.98	22.64	23.35	23.35	3,637,400
26 Oct 2022	23.31	25.19	23.03	23.67	23.67	4,519,400
25 Oct 2022	20.68	23.82	20.66	23.78	23.78	7,480,800
24 Oct 2022	21.71	21.71	20.12	21.26	21.26	6,146,300
21 Oct 2022	22.52	22.60	21.01	21.85	21.85	7,576,000
20 Oct 2022	22.92	24.74	22.73	22.77	22.77	4,973,500
19 Oct 2022	24.42	25.03	22.25	22.87	22.87	8,152,600
18 Oct 2022	24.50	26.09	24.20	24.90	24.90	8,761,900
17 Oct 2022	23.91	24.42	22.95	23.15	23.15	5,726,000
14 Oct 2022	25.16	25.60	22.55	22.94	22.94	4,867,500
13 Oct 2022	22.93	25.77	22.16	24.33	24.33	8,525,200
12 Oct 2022	23.32	25.07	22.81	24.70	24.70	6,597,600
11 Oct 2022	21.61	24.09	20.55	23.31	23.31	8,340,100
10 Oct 2022	21.16	21.93	20.44	21.53	21.53	4,337,100
07 Oct 2022	21.81	21.89	20.62	20.88	20.88	5,480,900
06 Oct 2022	21.81	22.99	21.54	22.58	22.58	6,168,600
05 Oct 2022	21.76	22.09	20.95	21.74	21.74	3,951,300
04 Oct 2022	21.20	22.66	21.20	22.52	22.52	7,863,400
03 Oct 2022	20.97	21.13	20.20	20.54	20.54	5,931,200
30 Sept 2022	20.97	21.99	20.70	20.79	20.79	5,443,800
29 Sept 2022	21.81	21.92	20.22	21.00	21.00	7,550,900
28 Sept 2022	21.50	22.69	21.14	22.47	22.47	4,682,800
27 Sept 2022	21.68	22.65	21.00	21.27	21.27	5,275,500
26 Sept 2022	21.59	22.48	20.79	20.80	20.80	5,327,500
23 Sept 2022	21.11	21.80	20.41	21.50	21.50	6,329,700
22 Sept 2022	22.97	23.11	21.16	21.31	21.31	7,719,500
21 Sept 2022	22.90	24.99	22.57	22.87	22.87	9,904,700
20 Sept 2022	23.00	23.83	22.63	23.03	23.03	6,531,400
19 Sept 2022	23.84	24.66	22.72	23.46	23.46	7,339,900
16 Sept 2022	25.52	25.64	23.95	24.47	24.47	7,760,600
15 Sept 2022	24.57	26.67	24.54	25.96	25.96	6,251,500
14 Sept 2022	25.40	25.74	24.16	25.31	25.31	6,540,000
13 Sept 2022	25.92	26.39	24.96	24.97	24.97	7,928,800
12 Sept 2022	27.66	29.33	27.14	28.01	28.01	6,511,700
09 Sept 2022	27.50	28.58	27.37	27.53	27.53	6,564,900
08 Sept 2022	26.16	27.09	25.51	26.76	26.76	4,738,100
07 Sept 2022	24.28	26.99	24.24	26.65	26.65	4,806,900
06 Sept 2022	24.28	25.00	23.40	24.53	24.53	5,081,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

S&P 5004,070.56+10.13(+0.25%)

Dow33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

BTC-USD23,587.80+560.32(+2.43%)

CMC Crypto 200526.66+9.65(+1.87%)

Upstart Holdings, Inc. (UPST)

Straits Times Index
3,394.21
+17.02(+0.50%)

S&P 500
4,070.56
+10.13(+0.25%)

Dow
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

BTC-USD
23,587.80
+560.32(+2.43%)

CMC Crypto 200
526.66
+9.65(+1.87%)