Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,128.89 -5.77 (-0.18%) Nikkei
28,860.62 +405.02 (+1.42%) Hang Seng
23,980.77 -2.89 (-0.01%) FTSE 100
7,339.90 +107.62 (+1.49%) BTC-USD
50,673.79 -555.86 (-1.09%) CMC Crypto 200
1,312.66 -8.62 (-0.65%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 183.21 | 198.02 | 181.12 | 193.88 | 193.88 | 4,976,300 |
| 06 Dec 2021 | 166.90 | 180.71 | 157.26 | 176.16 | 176.16 | 4,783,700 |
| 03 Dec 2021 | 187.68 | 191.76 | 167.67 | 171.59 | 171.59 | 7,700,200 |
| 02 Dec 2021 | 179.65 | 185.00 | 159.66 | 177.00 | 177.00 | 10,661,300 |
| 01 Dec 2021 | 206.29 | 209.03 | 176.00 | 179.65 | 179.65 | 6,290,500 |
| 30 Nov 2021 | 213.11 | 220.21 | 204.15 | 204.89 | 204.89 | 4,677,500 |
| 29 Nov 2021 | 214.93 | 217.41 | 201.72 | 212.51 | 212.51 | 3,665,100 |
| 26 Nov 2021 | 200.08 | 212.67 | 200.08 | 209.41 | 209.41 | 2,185,100 |
| 24 Nov 2021 | 191.29 | 210.01 | 190.23 | 207.60 | 207.60 | 4,320,500 |
| 23 Nov 2021 | 203.83 | 205.99 | 189.00 | 197.36 | 197.36 | 5,662,100 |
| 22 Nov 2021 | 210.74 | 215.29 | 197.55 | 205.49 | 205.49 | 5,849,700 |
| 19 Nov 2021 | 227.52 | 228.63 | 205.29 | 206.97 | 206.97 | 6,476,800 |
| 18 Nov 2021 | 234.64 | 238.45 | 223.01 | 226.37 | 226.37 | 3,488,500 |
| 17 Nov 2021 | 235.69 | 247.70 | 231.32 | 232.02 | 232.02 | 2,975,000 |
| 16 Nov 2021 | 230.69 | 241.00 | 227.10 | 236.01 | 236.01 | 4,008,400 |
| 15 Nov 2021 | 260.52 | 261.99 | 232.50 | 233.78 | 233.78 | 7,801,600 |
| 12 Nov 2021 | 246.46 | 265.70 | 244.80 | 264.18 | 264.18 | 5,405,100 |
| 11 Nov 2021 | 264.49 | 265.99 | 243.50 | 246.02 | 246.02 | 5,351,400 |
| 10 Nov 2021 | 242.75 | 270.87 | 239.98 | 256.59 | 256.59 | 14,442,600 |
| 09 Nov 2021 | 334.00 | 338.50 | 307.86 | 313.71 | 313.71 | 6,648,000 |
| 08 Nov 2021 | 340.90 | 342.51 | 321.30 | 334.60 | 334.60 | 3,152,300 |
| 05 Nov 2021 | 325.00 | 334.99 | 320.25 | 331.56 | 331.56 | 2,458,700 |
| 04 Nov 2021 | 328.25 | 337.00 | 320.33 | 321.71 | 321.71 | 2,233,400 |
| 03 Nov 2021 | 343.28 | 343.30 | 320.20 | 330.11 | 330.11 | 3,148,700 |
| 02 Nov 2021 | 348.00 | 355.42 | 332.88 | 344.09 | 344.09 | 2,601,500 |
| 01 Nov 2021 | 323.78 | 346.88 | 323.02 | 344.73 | 344.73 | 3,517,100 |
| 29 Oct 2021 | 329.37 | 340.99 | 318.48 | 322.04 | 322.04 | 2,804,800 |
| 28 Oct 2021 | 328.17 | 336.76 | 321.46 | 330.00 | 330.00 | 3,087,700 |
| 27 Oct 2021 | 320.00 | 334.81 | 311.50 | 314.50 | 314.50 | 3,677,000 |
| 26 Oct 2021 | 352.56 | 355.72 | 310.02 | 327.08 | 327.08 | 7,312,900 |
| 25 Oct 2021 | 348.66 | 362.70 | 345.50 | 359.81 | 359.81 | 3,226,500 |
| 22 Oct 2021 | 351.78 | 353.88 | 336.66 | 342.56 | 342.56 | 3,695,900 |
| 21 Oct 2021 | 356.71 | 370.26 | 352.82 | 354.34 | 354.34 | 2,845,100 |
| 20 Oct 2021 | 364.50 | 368.98 | 351.50 | 355.82 | 355.82 | 3,842,900 |
| 19 Oct 2021 | 388.31 | 394.98 | 362.80 | 367.08 | 367.08 | 4,634,200 |
| 18 Oct 2021 | 369.23 | 389.30 | 357.47 | 383.21 | 383.21 | 7,331,600 |
| 15 Oct 2021 | 385.00 | 401.49 | 380.60 | 390.00 | 390.00 | 8,519,600 |
| 14 Oct 2021 | 351.91 | 380.22 | 347.57 | 379.68 | 379.68 | 6,764,000 |
| 13 Oct 2021 | 337.70 | 345.69 | 328.36 | 344.89 | 344.89 | 4,122,600 |
| 12 Oct 2021 | 316.23 | 337.52 | 310.93 | 333.05 | 333.05 | 4,692,100 |
| 11 Oct 2021 | 309.51 | 319.00 | 305.26 | 310.92 | 310.92 | 2,892,800 |
| 08 Oct 2021 | 308.64 | 316.17 | 304.81 | 311.23 | 311.23 | 2,243,200 |
| 07 Oct 2021 | 315.50 | 323.59 | 304.00 | 307.38 | 307.38 | 3,390,000 |
| 06 Oct 2021 | 289.25 | 313.60 | 286.78 | 307.70 | 307.70 | 4,922,300 |
| 05 Oct 2021 | 294.61 | 303.99 | 288.65 | 296.30 | 296.30 | 3,037,500 |
| 04 Oct 2021 | 293.08 | 296.84 | 281.13 | 289.77 | 289.77 | 3,515,400 |
| 01 Oct 2021 | 311.83 | 315.57 | 285.55 | 298.77 | 298.77 | 5,595,700 |
| 30 Sep 2021 | 323.68 | 327.64 | 313.50 | 316.44 | 316.44 | 3,394,700 |
| 29 Sep 2021 | 319.01 | 332.10 | 317.33 | 320.00 | 320.00 | 4,826,700 |
| 28 Sep 2021 | 326.91 | 326.95 | 304.00 | 313.40 | 313.40 | 5,090,200 |
| 27 Sep 2021 | 328.50 | 342.27 | 319.18 | 331.99 | 331.99 | 4,048,000 |
| 24 Sep 2021 | 332.05 | 337.23 | 323.59 | 327.88 | 327.88 | 3,796,900 |
| 23 Sep 2021 | 328.77 | 346.54 | 324.00 | 336.34 | 336.34 | 5,852,600 |
| 22 Sep 2021 | 324.00 | 334.44 | 311.67 | 323.51 | 323.51 | 6,209,400 |
| 21 Sep 2021 | 297.64 | 329.47 | 294.42 | 320.77 | 320.77 | 8,816,700 |
| 20 Sep 2021 | 290.00 | 303.99 | 288.27 | 293.47 | 293.47 | 5,458,300 |
| 17 Sep 2021 | 298.00 | 308.78 | 292.86 | 303.32 | 303.32 | 9,988,900 |
| 16 Sep 2021 | 278.14 | 296.82 | 278.00 | 293.26 | 293.26 | 5,304,200 |
| 15 Sep 2021 | 268.10 | 279.47 | 261.28 | 279.09 | 279.09 | 4,649,100 |
| 14 Sep 2021 | 274.76 | 282.25 | 264.20 | 269.04 | 269.04 | 3,986,800 |
| 13 Sep 2021 | 270.79 | 280.00 | 259.01 | 278.00 | 278.00 | 4,412,400 |
| 10 Sep 2021 | 289.01 | 294.23 | 268.25 | 270.46 | 270.46 | 6,387,300 |
| 09 Sep 2021 | 270.60 | 291.25 | 262.09 | 289.60 | 289.60 | 6,710,600 |
| 08 Sep 2021 | 275.25 | 276.57 | 260.93 | 274.33 | 274.33 | 6,904,100 |
| 07 Sep 2021 | 250.35 | 271.00 | 249.10 | 262.70 | 262.70 | 5,062,200 |
| 03 Sep 2021 | 240.00 | 254.13 | 240.00 | 247.29 | 247.29 | 4,561,100 |
| 02 Sep 2021 | 227.52 | 245.39 | 227.52 | 239.80 | 239.80 | 4,254,900 |
| 01 Sep 2021 | 228.33 | 228.69 | 222.75 | 226.81 | 226.81 | 2,525,800 |
| 31 Aug 2021 | 215.54 | 230.38 | 215.32 | 229.12 | 229.12 | 3,614,300 |
| 30 Aug 2021 | 226.87 | 228.00 | 215.33 | 215.64 | 215.64 | 3,462,500 |
| 27 Aug 2021 | 218.06 | 224.49 | 212.09 | 223.18 | 223.18 | 2,934,400 |
| 26 Aug 2021 | 214.77 | 219.98 | 211.25 | 216.75 | 216.75 | 2,380,700 |
| 25 Aug 2021 | 218.85 | 223.82 | 214.09 | 214.14 | 214.14 | 3,929,400 |
| 24 Aug 2021 | 206.06 | 220.70 | 204.20 | 219.45 | 219.45 | 5,521,800 |
| 23 Aug 2021 | 201.24 | 206.47 | 198.88 | 202.96 | 202.96 | 4,427,800 |
| 20 Aug 2021 | 197.15 | 208.60 | 192.51 | 195.64 | 195.64 | 6,123,100 |
| 19 Aug 2021 | 210.15 | 213.99 | 192.51 | 193.87 | 193.87 | 7,321,700 |
| 18 Aug 2021 | 204.60 | 220.11 | 203.60 | 212.27 | 212.27 | 8,752,000 |
| 17 Aug 2021 | 190.65 | 208.49 | 190.16 | 200.18 | 200.18 | 7,450,200 |
| 16 Aug 2021 | 198.20 | 213.90 | 188.28 | 200.89 | 200.89 | 10,637,000 |
| 13 Aug 2021 | 187.82 | 205.19 | 184.50 | 203.29 | 203.29 | 14,217,600 |
| 12 Aug 2021 | 167.68 | 186.14 | 166.25 | 178.12 | 178.12 | 14,085,200 |
| 11 Aug 2021 | 166.82 | 172.00 | 156.77 | 171.20 | 171.20 | 17,993,600 |
| 10 Aug 2021 | 139.49 | 140.61 | 135.10 | 135.68 | 135.68 | 5,023,000 |
| 09 Aug 2021 | 134.90 | 140.03 | 133.48 | 137.19 | 137.19 | 3,915,600 |
| 06 Aug 2021 | 135.29 | 139.56 | 130.66 | 132.13 | 132.13 | 4,447,500 |
| 05 Aug 2021 | 128.14 | 137.40 | 124.30 | 133.17 | 133.17 | 5,132,300 |
| 04 Aug 2021 | 128.01 | 133.46 | 125.76 | 127.98 | 127.98 | 1,862,100 |
| 03 Aug 2021 | 133.81 | 139.41 | 125.06 | 128.68 | 128.68 | 3,793,900 |
| 02 Aug 2021 | 122.00 | 134.15 | 121.00 | 133.41 | 133.41 | 4,736,600 |
| 30 Jul 2021 | 121.05 | 125.25 | 120.36 | 120.76 | 120.76 | 1,313,900 |
| 29 Jul 2021 | 123.00 | 127.40 | 122.99 | 123.87 | 123.87 | 2,836,200 |
| 28 Jul 2021 | 117.31 | 122.64 | 116.38 | 121.79 | 121.79 | 1,829,200 |
| 27 Jul 2021 | 121.65 | 123.69 | 112.60 | 115.75 | 115.75 | 2,360,300 |
| 26 Jul 2021 | 116.79 | 123.50 | 115.60 | 121.82 | 121.82 | 1,962,100 |
| 23 Jul 2021 | 116.92 | 118.77 | 113.81 | 116.57 | 116.57 | 1,327,300 |
| 22 Jul 2021 | 120.00 | 120.75 | 115.30 | 116.91 | 116.91 | 1,440,200 |
| 21 Jul 2021 | 118.05 | 121.99 | 116.58 | 119.15 | 119.15 | 2,123,900 |
| 20 Jul 2021 | 116.92 | 118.30 | 113.14 | 117.63 | 117.63 | 1,894,500 |
| 19 Jul 2021 | 109.83 | 115.39 | 109.20 | 115.28 | 115.28 | 2,504,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
