Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202243.6553.0043.3548.3448.3424,272,000
17 May 202238.8946.8738.6846.6646.6617,297,700
16 May 202237.3840.3336.9937.7937.798,817,800
13 May 202235.2538.2933.1638.1338.1316,586,400
12 May 202227.4133.6526.7832.7832.7817,912,400
11 May 202231.6432.4725.4328.0028.0028,747,800
10 May 202233.9838.4729.0233.6133.6168,822,500
09 May 202280.8585.7676.2377.1377.1318,088,500
06 May 202288.3489.7079.5783.8983.897,895,300
05 May 202290.5192.1786.7289.0489.046,928,800
04 May 202283.7294.4383.5093.5793.5711,244,100
03 May 202282.2486.0680.1685.4685.465,908,700
02 May 202273.1483.6272.4583.6083.607,461,300
29 Apr 202277.4783.9774.6975.0275.027,499,500
28 Apr 202274.2380.2871.5478.1078.109,306,900
27 Apr 202274.5877.3871.0971.8471.846,507,600
26 Apr 202277.8479.2973.8075.4975.496,521,700
25 Apr 202274.8380.6574.3179.5979.598,505,400
22 Apr 202275.2277.5572.9574.9374.939,213,400
21 Apr 202281.7683.0972.5075.3075.3011,187,400
20 Apr 202287.9088.7278.4479.6379.6310,153,800
19 Apr 202281.5988.0281.2887.5087.507,136,300
18 Apr 202282.2983.8879.0181.7281.728,451,400
14 Apr 202287.6188.6282.3482.6182.619,169,000
13 Apr 202283.8788.8082.0888.0288.028,371,900
12 Apr 202293.7795.3683.5183.9683.9611,783,100
11 Apr 202288.6691.3586.6889.7389.738,731,900
08 Apr 202293.8296.4590.4491.1791.178,988,400
07 Apr 202297.5999.5091.1295.3095.309,990,000
06 Apr 2022101.67101.6793.7597.3097.3013,593,100
05 Apr 2022113.61114.30102.41103.72103.729,985,500
04 Apr 2022110.95116.90110.31113.85113.858,395,800
01 Apr 2022109.26111.99105.56109.03109.038,758,800
31 Mar 2022113.80116.00108.88109.09109.099,253,000
30 Mar 2022117.12125.40112.65114.14114.1412,155,200
29 Mar 2022111.95122.97110.28120.17120.1716,719,400
28 Mar 2022104.30109.62101.08108.16108.1610,224,000
25 Mar 2022114.25114.7499.75103.77103.7713,385,500
24 Mar 2022120.00120.83111.41115.45115.4511,260,600
23 Mar 2022123.25127.33118.00118.67118.6711,117,000
22 Mar 2022113.00130.31112.00127.23127.2324,467,900
21 Mar 2022124.04133.80122.75125.85125.8514,454,200
18 Mar 2022114.30126.35113.91125.47125.4714,864,200
17 Mar 2022105.00118.35102.55116.57116.5714,887,000
16 Mar 2022101.00108.4597.78106.95106.9518,429,500
15 Mar 202290.5798.8085.0097.4897.4817,654,300
14 Mar 202298.0098.4785.8089.3489.3416,966,300
11 Mar 2022114.47114.67100.00100.08100.0813,306,000
10 Mar 2022115.39119.37107.00112.70112.7011,410,700
09 Mar 2022120.79123.43113.83117.14117.1413,439,400
08 Mar 2022113.51121.00107.03112.00112.0015,815,200
07 Mar 2022129.20134.94111.81112.50112.5014,597,300
04 Mar 2022151.40151.67126.00128.27128.2717,401,700
03 Mar 2022153.60156.92143.58150.06150.0610,955,700
02 Mar 2022148.69157.75139.50156.93156.9311,287,900
01 Mar 2022160.00161.00144.13145.40145.4012,414,200
28 Feb 2022136.84158.66136.60157.99157.9917,160,900
25 Feb 2022134.00139.54126.43135.88135.8811,202,400
24 Feb 2022104.00132.49101.80131.55131.5513,921,300
23 Feb 2022123.94126.04111.71112.43112.439,434,600
22 Feb 2022127.30134.78119.32120.51120.5110,516,000
18 Feb 2022139.38144.28126.42130.05130.0512,845,900
17 Feb 2022157.20157.39136.56139.63139.6321,890,300
16 Feb 2022137.20150.10133.03148.01148.0133,838,000
15 Feb 2022107.50109.8798.80109.11109.1118,894,000
14 Feb 2022100.03108.7897.55104.60104.607,228,000
11 Feb 2022106.12108.8898.25100.02100.026,731,500
10 Feb 2022107.84120.04102.18106.00106.0011,233,200
09 Feb 2022102.89113.24102.76112.29112.296,599,700
08 Feb 202295.00100.9194.6799.9799.974,141,300
07 Feb 202299.49105.1595.2896.0496.044,936,300
04 Feb 202299.57101.4093.2298.6398.636,249,900
03 Feb 202299.63105.2097.1097.9397.935,422,800
02 Feb 2022115.04116.40103.11105.79105.797,537,800
01 Feb 2022111.30120.75106.40117.33117.3311,497,000
31 Jan 202296.17110.0195.00109.01109.016,744,000
28 Jan 202289.0496.6987.2695.0095.006,893,500
27 Jan 2022100.50103.0087.0390.1390.139,377,000
26 Jan 202298.23106.0794.0096.0596.059,932,900
25 Jan 202288.6498.2788.3494.2094.207,108,300
24 Jan 202286.4092.1575.1591.3691.3612,875,300
21 Jan 2022105.00106.2891.8392.7292.729,072,100
20 Jan 2022108.00117.76106.60107.15107.155,544,100
19 Jan 2022110.53112.88105.49106.01106.013,993,900
18 Jan 2022107.50115.28105.30109.91109.915,940,700
14 Jan 2022107.85114.28107.63111.11111.114,903,500
13 Jan 2022119.28120.97108.56109.25109.254,647,200
12 Jan 2022125.60128.29117.20118.41118.415,298,800
11 Jan 2022113.35124.65112.10121.06121.065,315,300
10 Jan 2022113.51114.61107.29114.42114.428,062,200
07 Jan 2022119.03125.25114.58116.95116.955,847,500
06 Jan 2022122.50124.30113.32118.43118.437,782,500
05 Jan 2022135.12142.74123.10123.82123.826,367,800
04 Jan 2022144.91146.83133.34136.58136.585,711,700
03 Jan 2022153.62155.60144.12144.66144.663,547,700
31 Dec 2021153.23156.90151.07151.30151.302,545,000
30 Dec 2021147.27162.76146.40155.43155.435,677,700
29 Dec 2021148.91150.53141.06147.90147.903,769,900
28 Dec 2021162.11162.81147.80148.97148.975,134,200
27 Dec 2021151.52163.20150.81160.04160.045,081,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...