Yahoo

Mail

Singapore markets closed

Straits Times Index
3,194.66
-30.69(-0.95%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
28,946.37
-885.45(-2.97%)
CMC Crypto 200
644.99
-25.69(-3.83%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.34

+1.68

(+3.60%)

At close: 04:00PM EDT

46.79

-1.55

(-3.21%)

Pre-market:

05:26AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	43.65	53.00	43.35	48.34	48.34	24,272,000
17 May 2022	38.89	46.87	38.68	46.66	46.66	17,297,700
16 May 2022	37.38	40.33	36.99	37.79	37.79	8,817,800
13 May 2022	35.25	38.29	33.16	38.13	38.13	16,586,400
12 May 2022	27.41	33.65	26.78	32.78	32.78	17,912,400
11 May 2022	31.64	32.47	25.43	28.00	28.00	28,747,800
10 May 2022	33.98	38.47	29.02	33.61	33.61	68,822,500
09 May 2022	80.85	85.76	76.23	77.13	77.13	18,088,500
06 May 2022	88.34	89.70	79.57	83.89	83.89	7,895,300
05 May 2022	90.51	92.17	86.72	89.04	89.04	6,928,800
04 May 2022	83.72	94.43	83.50	93.57	93.57	11,244,100
03 May 2022	82.24	86.06	80.16	85.46	85.46	5,908,700
02 May 2022	73.14	83.62	72.45	83.60	83.60	7,461,300
29 Apr 2022	77.47	83.97	74.69	75.02	75.02	7,499,500
28 Apr 2022	74.23	80.28	71.54	78.10	78.10	9,306,900
27 Apr 2022	74.58	77.38	71.09	71.84	71.84	6,507,600
26 Apr 2022	77.84	79.29	73.80	75.49	75.49	6,521,700
25 Apr 2022	74.83	80.65	74.31	79.59	79.59	8,505,400
22 Apr 2022	75.22	77.55	72.95	74.93	74.93	9,213,400
21 Apr 2022	81.76	83.09	72.50	75.30	75.30	11,187,400
20 Apr 2022	87.90	88.72	78.44	79.63	79.63	10,153,800
19 Apr 2022	81.59	88.02	81.28	87.50	87.50	7,136,300
18 Apr 2022	82.29	83.88	79.01	81.72	81.72	8,451,400
14 Apr 2022	87.61	88.62	82.34	82.61	82.61	9,169,000
13 Apr 2022	83.87	88.80	82.08	88.02	88.02	8,371,900
12 Apr 2022	93.77	95.36	83.51	83.96	83.96	11,783,100
11 Apr 2022	88.66	91.35	86.68	89.73	89.73	8,731,900
08 Apr 2022	93.82	96.45	90.44	91.17	91.17	8,988,400
07 Apr 2022	97.59	99.50	91.12	95.30	95.30	9,990,000
06 Apr 2022	101.67	101.67	93.75	97.30	97.30	13,593,100
05 Apr 2022	113.61	114.30	102.41	103.72	103.72	9,985,500
04 Apr 2022	110.95	116.90	110.31	113.85	113.85	8,395,800
01 Apr 2022	109.26	111.99	105.56	109.03	109.03	8,758,800
31 Mar 2022	113.80	116.00	108.88	109.09	109.09	9,253,000
30 Mar 2022	117.12	125.40	112.65	114.14	114.14	12,155,200
29 Mar 2022	111.95	122.97	110.28	120.17	120.17	16,719,400
28 Mar 2022	104.30	109.62	101.08	108.16	108.16	10,224,000
25 Mar 2022	114.25	114.74	99.75	103.77	103.77	13,385,500
24 Mar 2022	120.00	120.83	111.41	115.45	115.45	11,260,600
23 Mar 2022	123.25	127.33	118.00	118.67	118.67	11,117,000
22 Mar 2022	113.00	130.31	112.00	127.23	127.23	24,467,900
21 Mar 2022	124.04	133.80	122.75	125.85	125.85	14,454,200
18 Mar 2022	114.30	126.35	113.91	125.47	125.47	14,864,200
17 Mar 2022	105.00	118.35	102.55	116.57	116.57	14,887,000
16 Mar 2022	101.00	108.45	97.78	106.95	106.95	18,429,500
15 Mar 2022	90.57	98.80	85.00	97.48	97.48	17,654,300
14 Mar 2022	98.00	98.47	85.80	89.34	89.34	16,966,300
11 Mar 2022	114.47	114.67	100.00	100.08	100.08	13,306,000
10 Mar 2022	115.39	119.37	107.00	112.70	112.70	11,410,700
09 Mar 2022	120.79	123.43	113.83	117.14	117.14	13,439,400
08 Mar 2022	113.51	121.00	107.03	112.00	112.00	15,815,200
07 Mar 2022	129.20	134.94	111.81	112.50	112.50	14,597,300
04 Mar 2022	151.40	151.67	126.00	128.27	128.27	17,401,700
03 Mar 2022	153.60	156.92	143.58	150.06	150.06	10,955,700
02 Mar 2022	148.69	157.75	139.50	156.93	156.93	11,287,900
01 Mar 2022	160.00	161.00	144.13	145.40	145.40	12,414,200
28 Feb 2022	136.84	158.66	136.60	157.99	157.99	17,160,900
25 Feb 2022	134.00	139.54	126.43	135.88	135.88	11,202,400
24 Feb 2022	104.00	132.49	101.80	131.55	131.55	13,921,300
23 Feb 2022	123.94	126.04	111.71	112.43	112.43	9,434,600
22 Feb 2022	127.30	134.78	119.32	120.51	120.51	10,516,000
18 Feb 2022	139.38	144.28	126.42	130.05	130.05	12,845,900
17 Feb 2022	157.20	157.39	136.56	139.63	139.63	21,890,300
16 Feb 2022	137.20	150.10	133.03	148.01	148.01	33,838,000
15 Feb 2022	107.50	109.87	98.80	109.11	109.11	18,894,000
14 Feb 2022	100.03	108.78	97.55	104.60	104.60	7,228,000
11 Feb 2022	106.12	108.88	98.25	100.02	100.02	6,731,500
10 Feb 2022	107.84	120.04	102.18	106.00	106.00	11,233,200
09 Feb 2022	102.89	113.24	102.76	112.29	112.29	6,599,700
08 Feb 2022	95.00	100.91	94.67	99.97	99.97	4,141,300
07 Feb 2022	99.49	105.15	95.28	96.04	96.04	4,936,300
04 Feb 2022	99.57	101.40	93.22	98.63	98.63	6,249,900
03 Feb 2022	99.63	105.20	97.10	97.93	97.93	5,422,800
02 Feb 2022	115.04	116.40	103.11	105.79	105.79	7,537,800
01 Feb 2022	111.30	120.75	106.40	117.33	117.33	11,497,000
31 Jan 2022	96.17	110.01	95.00	109.01	109.01	6,744,000
28 Jan 2022	89.04	96.69	87.26	95.00	95.00	6,893,500
27 Jan 2022	100.50	103.00	87.03	90.13	90.13	9,377,000
26 Jan 2022	98.23	106.07	94.00	96.05	96.05	9,932,900
25 Jan 2022	88.64	98.27	88.34	94.20	94.20	7,108,300
24 Jan 2022	86.40	92.15	75.15	91.36	91.36	12,875,300
21 Jan 2022	105.00	106.28	91.83	92.72	92.72	9,072,100
20 Jan 2022	108.00	117.76	106.60	107.15	107.15	5,544,100
19 Jan 2022	110.53	112.88	105.49	106.01	106.01	3,993,900
18 Jan 2022	107.50	115.28	105.30	109.91	109.91	5,940,700
14 Jan 2022	107.85	114.28	107.63	111.11	111.11	4,903,500
13 Jan 2022	119.28	120.97	108.56	109.25	109.25	4,647,200
12 Jan 2022	125.60	128.29	117.20	118.41	118.41	5,298,800
11 Jan 2022	113.35	124.65	112.10	121.06	121.06	5,315,300
10 Jan 2022	113.51	114.61	107.29	114.42	114.42	8,062,200
07 Jan 2022	119.03	125.25	114.58	116.95	116.95	5,847,500
06 Jan 2022	122.50	124.30	113.32	118.43	118.43	7,782,500
05 Jan 2022	135.12	142.74	123.10	123.82	123.82	6,367,800
04 Jan 2022	144.91	146.83	133.34	136.58	136.58	5,711,700
03 Jan 2022	153.62	155.60	144.12	144.66	144.66	3,547,700
31 Dec 2021	153.23	156.90	151.07	151.30	151.30	2,545,000
30 Dec 2021	147.27	162.76	146.40	155.43	155.43	5,677,700
29 Dec 2021	148.91	150.53	141.06	147.90	147.90	3,769,900
28 Dec 2021	162.11	162.81	147.80	148.97	148.97	5,134,200
27 Dec 2021	151.52	163.20	150.81	160.04	160.04	5,081,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.66-30.69(-0.95%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD28,946.37-885.45(-2.97%)

CMC Crypto 200644.99-25.69(-3.83%)

Singapore wants to keep borders open even If variant emerges

Upstart Holdings, Inc. (UPST)

Straits Times Index
3,194.66
-30.69(-0.95%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
28,946.37
-885.45(-2.97%)

CMC Crypto 200
644.99
-25.69(-3.83%)