Singapore markets open in 8 hours 7 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202317.5519.4517.4519.2519.259,545,300
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 202315.6317.5015.6317.2917.296,919,100
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 202316.4318.1016.1516.9916.998,858,700
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 202312.9713.5512.8613.0913.093,692,000
05 Jan 202313.5413.6012.9513.0013.003,837,100
04 Jan 202313.1214.5013.0213.8713.875,289,000
03 Jan 202313.5813.8012.5312.8912.893,752,300
30 Dec 202212.7213.2712.6313.2213.223,256,700
29 Dec 202212.4713.1912.2413.1613.164,808,900
28 Dec 202212.2512.5612.0112.2512.253,332,400
27 Dec 202212.9913.0312.2312.4012.403,750,700
23 Dec 202213.2713.4212.8913.2013.202,362,800
22 Dec 202213.6413.7312.8813.3213.324,094,000
21 Dec 202214.4014.6013.9114.0314.033,620,100
20 Dec 202214.3815.0614.1914.4014.402,798,300
19 Dec 202215.3815.3814.3214.5514.553,705,500
16 Dec 202215.5715.9714.9715.3415.344,674,800
15 Dec 202216.3416.5715.7015.8615.863,952,100
14 Dec 202216.9517.5416.6816.8216.824,417,600
13 Dec 202218.9119.1216.6617.0817.085,865,700
12 Dec 202217.2517.6416.8117.3617.363,554,300
09 Dec 202217.0017.5116.6217.0817.082,515,500
08 Dec 202217.0817.6716.4117.1517.152,983,200
07 Dec 202217.0017.2216.4516.8616.862,177,900
06 Dec 202217.4017.4816.4217.1317.134,713,100
05 Dec 202218.7418.8917.3117.3217.324,167,900
02 Dec 202218.7019.1018.3518.6718.673,484,200
01 Dec 202220.0020.0918.7019.0419.044,596,600
30 Nov 202218.8019.5517.7319.5519.556,487,300
29 Nov 202218.4419.8818.3118.6018.604,026,900
28 Nov 202218.1119.1517.7718.2718.273,302,000
25 Nov 202218.0020.0017.8218.5218.521,376,200
23 Nov 202218.2118.5917.9718.2818.282,937,800
22 Nov 202218.7119.0017.8018.1018.104,279,200
21 Nov 202218.6319.4018.0818.5618.563,991,200
18 Nov 202220.0020.1818.6819.2119.213,859,800
17 Nov 202219.4919.6518.8319.4619.464,322,400
16 Nov 202220.9021.2519.3420.2020.206,426,800
15 Nov 202221.3923.4921.0221.6421.648,714,300
14 Nov 202222.0122.5420.3420.5620.566,262,200
11 Nov 202221.0123.2420.8722.5422.546,042,500
10 Nov 202218.5221.8918.1621.7021.7012,070,000
09 Nov 202215.2017.4414.0217.0617.0617,873,700
08 Nov 202218.1819.6417.5819.0419.049,781,800
07 Nov 202219.5219.7017.9318.6218.626,298,800
04 Nov 202220.4920.7018.8119.3719.376,316,100
03 Nov 202220.2520.7019.5219.7719.776,407,500
02 Nov 202222.1222.1920.3520.4320.437,371,900
01 Nov 202224.6725.1422.0322.1722.176,024,500
31 Oct 202223.3525.5323.1423.1823.185,314,600
28 Oct 202223.2523.9722.7623.6823.683,125,300
27 Oct 202223.8823.9822.6423.3523.353,637,400
26 Oct 202223.3125.1923.0323.6723.674,519,400
25 Oct 202220.6823.8220.6623.7823.787,480,800
24 Oct 202221.7121.7120.1221.2621.266,146,300
21 Oct 202222.5222.6021.0121.8521.857,576,000
20 Oct 202222.9224.7422.7322.7722.774,973,500
19 Oct 202224.4225.0322.2522.8722.878,152,600
18 Oct 202224.5026.0924.2024.9024.908,761,900
17 Oct 202223.9124.4222.9523.1523.155,726,000
14 Oct 202225.1625.6022.5522.9422.944,867,500
13 Oct 202222.9325.7722.1624.3324.338,525,200
12 Oct 202223.3225.0722.8124.7024.706,597,600
11 Oct 202221.6124.0920.5523.3123.318,340,100
10 Oct 202221.1621.9320.4421.5321.534,337,100
07 Oct 202221.8121.8920.6220.8820.885,480,900
06 Oct 202221.8122.9921.5422.5822.586,168,600
05 Oct 202221.7622.0920.9521.7421.743,951,300
04 Oct 202221.2022.6621.2022.5222.527,863,400
03 Oct 202220.9721.1320.2020.5420.545,931,200
30 Sept 202220.9721.9920.7020.7920.795,443,800
29 Sept 202221.8121.9220.2221.0021.007,550,900
28 Sept 202221.5022.6921.1422.4722.474,682,800
27 Sept 202221.6822.6521.0021.2721.275,275,500
26 Sept 202221.5922.4820.7920.8020.805,327,500
23 Sept 202221.1121.8020.4121.5021.506,329,700
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 202225.5225.6423.9524.4724.477,760,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...