Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.26+0.32 (+1.39%)
As of 10:04AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.9823.4722.9023.2623.26465,141
23 Apr 202422.0423.7521.9722.9422.944,901,700
22 Apr 202422.1922.2921.5022.0822.083,101,500
19 Apr 202422.0922.4821.5221.8721.873,370,200
18 Apr 202422.3423.0221.8622.3122.313,023,100
17 Apr 202422.7423.1522.3022.4422.443,042,200
16 Apr 202421.4322.7421.1022.5422.544,863,100
15 Apr 202423.6824.2021.7921.9421.944,968,600
12 Apr 202424.3224.6823.4323.8223.823,915,800
11 Apr 202424.5024.9123.8524.7524.753,186,800
10 Apr 202425.0325.3824.2724.4324.435,455,900
09 Apr 202425.3526.3325.1526.2726.273,399,300
08 Apr 202425.0125.4924.5925.2925.292,651,600
05 Apr 202424.7425.3624.5424.6624.663,009,600
04 Apr 202426.4427.3925.0825.1025.104,076,900
03 Apr 202425.3026.5725.1926.2926.292,783,600
02 Apr 202425.3025.8424.6825.7425.744,064,700
01 Apr 202427.0027.0025.8826.4326.434,405,500
28 Mar 202428.0228.7026.4626.8926.896,126,000
27 Mar 202426.8928.2025.9528.1728.175,573,200
26 Mar 202426.6027.7826.4126.5826.585,632,600
25 Mar 202426.0426.8026.0426.1126.112,709,800
22 Mar 202426.1826.6025.7226.0026.003,960,800
21 Mar 202427.0127.8126.3226.3426.347,841,700
20 Mar 202424.2326.6723.9526.5626.566,644,700
19 Mar 202423.5524.4323.4624.1824.182,619,400
18 Mar 202423.7024.6623.2624.1424.143,379,000
15 Mar 202423.0123.8722.8423.6323.634,349,100
14 Mar 202425.0525.0522.8123.2523.257,536,400
13 Mar 202425.1026.1025.0425.1525.153,854,600
12 Mar 202426.4926.4925.1625.3025.303,844,900
11 Mar 202427.5027.7426.0726.2726.274,641,000
08 Mar 202427.1528.9726.8827.3427.348,642,600
07 Mar 202426.3526.9025.8626.3626.364,313,300
06 Mar 202425.0626.7024.5325.9925.997,033,100
05 Mar 202424.5425.4524.2524.4124.414,519,700
04 Mar 202426.2126.4525.3425.4325.434,514,000
01 Mar 202425.8126.4525.0426.3226.324,761,200
29 Feb 202426.2026.6225.5625.7525.755,034,600
28 Feb 202425.7327.1425.3525.5225.525,372,900
27 Feb 202426.0026.6425.4326.2226.225,875,100
26 Feb 202424.1325.7824.0125.3725.375,710,600
23 Feb 202424.3024.8624.0324.2424.244,804,900
22 Feb 202425.1125.3324.2824.4724.476,094,500
21 Feb 202424.9625.0624.2224.5124.516,463,200
20 Feb 202425.3526.1225.0925.5425.547,274,200
16 Feb 202426.8327.5325.9126.1926.199,656,900
15 Feb 202426.9227.8226.2727.1127.119,448,700
14 Feb 202429.4029.6025.3026.4626.4628,193,600
13 Feb 202433.3834.5632.4732.9232.9214,968,900
12 Feb 202433.8436.9633.7335.4735.4710,121,500
09 Feb 202434.5035.3433.0133.9033.909,509,400
08 Feb 202432.4134.8332.0134.3134.318,712,100
07 Feb 202433.1633.1831.3432.4232.426,526,200
06 Feb 202432.1434.0231.8333.3033.307,100,700
05 Feb 202431.7032.3430.8631.9931.995,244,300
02 Feb 202431.4632.9930.8232.7032.706,204,800
01 Feb 202432.1932.7430.6632.3032.307,200,700
31 Jan 202432.6635.1231.5731.7631.7610,103,800
30 Jan 202434.8435.9533.5333.5733.578,540,300
29 Jan 202432.6235.7032.1735.6235.6210,181,500
26 Jan 202433.7935.1232.6032.6232.629,407,400
25 Jan 202434.3135.4432.7433.2333.239,114,600
24 Jan 202436.3037.9033.4833.6733.6712,746,700
23 Jan 202436.5636.7934.8635.0835.088,080,900
22 Jan 202433.7838.0133.7136.0436.0415,981,200
19 Jan 202431.0533.0430.7532.6932.698,282,600
18 Jan 202431.7531.8730.1731.1431.147,162,600
17 Jan 202429.6131.0929.2131.0631.067,001,000
16 Jan 202431.0431.5429.8330.4530.458,079,600
12 Jan 202433.5834.4931.9431.9531.958,425,200
11 Jan 202434.3435.1532.2133.2333.2311,078,100
10 Jan 202434.9137.2133.3135.5735.5711,727,000
09 Jan 202434.9935.8734.5634.8634.866,007,700
08 Jan 202434.1635.5633.3835.5435.548,228,300
05 Jan 202433.0035.0232.7033.2433.247,716,600
04 Jan 202435.5035.8833.8733.9533.957,417,500
03 Jan 202436.3237.5134.7534.8134.8110,007,600
02 Jan 202439.5940.8238.3438.8038.808,003,500
29 Dec 202344.1144.4939.7840.8640.8614,462,500
28 Dec 202346.0046.6244.1144.1644.169,755,200
27 Dec 202345.7447.4144.2546.9246.9213,721,100
26 Dec 202344.5545.4343.8244.9844.986,959,600
22 Dec 202346.0047.0243.5144.1644.1610,132,400
21 Dec 202345.2146.3744.3645.1545.158,442,700
20 Dec 202347.0549.6243.3143.6343.6315,618,500
19 Dec 202347.3149.4946.2247.3147.3113,440,200
18 Dec 202343.8348.0943.3345.8245.8215,909,400
15 Dec 202345.0046.2943.6144.5244.5211,329,500
14 Dec 202345.0046.9043.2645.2445.2426,378,300
13 Dec 202335.5743.0034.7542.7142.7125,055,100
12 Dec 202335.5636.9934.0535.5035.508,440,600
11 Dec 202337.7638.0234.5335.6535.6511,922,800
08 Dec 202333.6637.4833.3636.9236.9213,721,600
07 Dec 202333.5934.8132.3333.8733.878,585,200
06 Dec 202333.8937.3333.8534.1634.1616,600,500
05 Dec 202334.0034.1231.6233.0433.049,879,000
04 Dec 202331.5134.4031.2534.2934.2915,498,900
01 Dec 202326.4832.7526.0532.3732.3717,578,000
30 Nov 202326.6527.7025.6126.7626.767,846,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...