Singapore markets close in 2 hours 29 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.88+17.72 (+10.06%)
At close: 04:00PM EST
196.05 +2.17 (+1.12%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021183.21198.02181.12193.88193.884,976,300
06 Dec 2021166.90180.71157.26176.16176.164,783,700
03 Dec 2021187.68191.76167.67171.59171.597,700,200
02 Dec 2021179.65185.00159.66177.00177.0010,661,300
01 Dec 2021206.29209.03176.00179.65179.656,290,500
30 Nov 2021213.11220.21204.15204.89204.894,677,500
29 Nov 2021214.93217.41201.72212.51212.513,665,100
26 Nov 2021200.08212.67200.08209.41209.412,185,100
24 Nov 2021191.29210.01190.23207.60207.604,320,500
23 Nov 2021203.83205.99189.00197.36197.365,662,100
22 Nov 2021210.74215.29197.55205.49205.495,849,700
19 Nov 2021227.52228.63205.29206.97206.976,476,800
18 Nov 2021234.64238.45223.01226.37226.373,488,500
17 Nov 2021235.69247.70231.32232.02232.022,975,000
16 Nov 2021230.69241.00227.10236.01236.014,008,400
15 Nov 2021260.52261.99232.50233.78233.787,801,600
12 Nov 2021246.46265.70244.80264.18264.185,405,100
11 Nov 2021264.49265.99243.50246.02246.025,351,400
10 Nov 2021242.75270.87239.98256.59256.5914,442,600
09 Nov 2021334.00338.50307.86313.71313.716,648,000
08 Nov 2021340.90342.51321.30334.60334.603,152,300
05 Nov 2021325.00334.99320.25331.56331.562,458,700
04 Nov 2021328.25337.00320.33321.71321.712,233,400
03 Nov 2021343.28343.30320.20330.11330.113,148,700
02 Nov 2021348.00355.42332.88344.09344.092,601,500
01 Nov 2021323.78346.88323.02344.73344.733,517,100
29 Oct 2021329.37340.99318.48322.04322.042,804,800
28 Oct 2021328.17336.76321.46330.00330.003,087,700
27 Oct 2021320.00334.81311.50314.50314.503,677,000
26 Oct 2021352.56355.72310.02327.08327.087,312,900
25 Oct 2021348.66362.70345.50359.81359.813,226,500
22 Oct 2021351.78353.88336.66342.56342.563,695,900
21 Oct 2021356.71370.26352.82354.34354.342,845,100
20 Oct 2021364.50368.98351.50355.82355.823,842,900
19 Oct 2021388.31394.98362.80367.08367.084,634,200
18 Oct 2021369.23389.30357.47383.21383.217,331,600
15 Oct 2021385.00401.49380.60390.00390.008,519,600
14 Oct 2021351.91380.22347.57379.68379.686,764,000
13 Oct 2021337.70345.69328.36344.89344.894,122,600
12 Oct 2021316.23337.52310.93333.05333.054,692,100
11 Oct 2021309.51319.00305.26310.92310.922,892,800
08 Oct 2021308.64316.17304.81311.23311.232,243,200
07 Oct 2021315.50323.59304.00307.38307.383,390,000
06 Oct 2021289.25313.60286.78307.70307.704,922,300
05 Oct 2021294.61303.99288.65296.30296.303,037,500
04 Oct 2021293.08296.84281.13289.77289.773,515,400
01 Oct 2021311.83315.57285.55298.77298.775,595,700
30 Sep 2021323.68327.64313.50316.44316.443,394,700
29 Sep 2021319.01332.10317.33320.00320.004,826,700
28 Sep 2021326.91326.95304.00313.40313.405,090,200
27 Sep 2021328.50342.27319.18331.99331.994,048,000
24 Sep 2021332.05337.23323.59327.88327.883,796,900
23 Sep 2021328.77346.54324.00336.34336.345,852,600
22 Sep 2021324.00334.44311.67323.51323.516,209,400
21 Sep 2021297.64329.47294.42320.77320.778,816,700
20 Sep 2021290.00303.99288.27293.47293.475,458,300
17 Sep 2021298.00308.78292.86303.32303.329,988,900
16 Sep 2021278.14296.82278.00293.26293.265,304,200
15 Sep 2021268.10279.47261.28279.09279.094,649,100
14 Sep 2021274.76282.25264.20269.04269.043,986,800
13 Sep 2021270.79280.00259.01278.00278.004,412,400
10 Sep 2021289.01294.23268.25270.46270.466,387,300
09 Sep 2021270.60291.25262.09289.60289.606,710,600
08 Sep 2021275.25276.57260.93274.33274.336,904,100
07 Sep 2021250.35271.00249.10262.70262.705,062,200
03 Sep 2021240.00254.13240.00247.29247.294,561,100
02 Sep 2021227.52245.39227.52239.80239.804,254,900
01 Sep 2021228.33228.69222.75226.81226.812,525,800
31 Aug 2021215.54230.38215.32229.12229.123,614,300
30 Aug 2021226.87228.00215.33215.64215.643,462,500
27 Aug 2021218.06224.49212.09223.18223.182,934,400
26 Aug 2021214.77219.98211.25216.75216.752,380,700
25 Aug 2021218.85223.82214.09214.14214.143,929,400
24 Aug 2021206.06220.70204.20219.45219.455,521,800
23 Aug 2021201.24206.47198.88202.96202.964,427,800
20 Aug 2021197.15208.60192.51195.64195.646,123,100
19 Aug 2021210.15213.99192.51193.87193.877,321,700
18 Aug 2021204.60220.11203.60212.27212.278,752,000
17 Aug 2021190.65208.49190.16200.18200.187,450,200
16 Aug 2021198.20213.90188.28200.89200.8910,637,000
13 Aug 2021187.82205.19184.50203.29203.2914,217,600
12 Aug 2021167.68186.14166.25178.12178.1214,085,200
11 Aug 2021166.82172.00156.77171.20171.2017,993,600
10 Aug 2021139.49140.61135.10135.68135.685,023,000
09 Aug 2021134.90140.03133.48137.19137.193,915,600
06 Aug 2021135.29139.56130.66132.13132.134,447,500
05 Aug 2021128.14137.40124.30133.17133.175,132,300
04 Aug 2021128.01133.46125.76127.98127.981,862,100
03 Aug 2021133.81139.41125.06128.68128.683,793,900
02 Aug 2021122.00134.15121.00133.41133.414,736,600
30 Jul 2021121.05125.25120.36120.76120.761,313,900
29 Jul 2021123.00127.40122.99123.87123.872,836,200
28 Jul 2021117.31122.64116.38121.79121.791,829,200
27 Jul 2021121.65123.69112.60115.75115.752,360,300
26 Jul 2021116.79123.50115.60121.82121.821,962,100
23 Jul 2021116.92118.77113.81116.57116.571,327,300
22 Jul 2021120.00120.75115.30116.91116.911,440,200
21 Jul 2021118.05121.99116.58119.15119.152,123,900
20 Jul 2021116.92118.30113.14117.63117.631,894,500
19 Jul 2021109.83115.39109.20115.28115.282,504,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...