Mail

UPST - Upstart Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	23.62	25.33	23.50	24.87	24.87	8,174,000
25 May 2023	27.83	27.90	23.59	23.73	23.73	14,088,000
24 May 2023	25.20	26.88	24.78	26.65	26.65	12,570,500
23 May 2023	27.39	29.99	25.91	25.98	25.98	20,129,100
22 May 2023	23.38	29.36	22.93	27.65	27.65	24,507,700
19 May 2023	24.62	24.89	22.68	23.05	23.05	10,271,100
18 May 2023	21.65	24.90	21.56	24.59	24.59	17,978,900
17 May 2023	19.40	22.23	19.40	21.39	21.39	14,206,600
16 May 2023	20.00	20.40	18.75	19.38	19.38	9,840,500
15 May 2023	16.23	20.64	16.13	20.26	20.26	18,967,600
12 May 2023	17.00	17.01	15.88	16.39	16.39	4,982,100
11 May 2023	19.15	19.50	16.69	16.77	16.77	10,169,200
10 May 2023	19.64	19.78	17.48	18.97	18.97	29,984,000
09 May 2023	13.17	14.13	13.00	14.09	14.09	15,239,200
08 May 2023	13.25	13.72	12.94	13.38	13.38	3,981,000
05 May 2023	12.62	13.39	12.62	13.24	13.24	5,265,200
04 May 2023	12.19	12.70	12.01	12.46	12.46	3,566,500
03 May 2023	12.12	12.87	11.93	12.21	12.21	5,170,600
02 May 2023	12.88	13.02	12.01	12.10	12.10	6,946,800
01 May 2023	13.84	14.05	12.92	12.98	12.98	6,968,800
28 Apr 2023	14.47	14.70	13.77	13.90	13.90	4,463,300
27 Apr 2023	14.37	14.91	14.14	14.47	14.47	2,709,200
26 Apr 2023	14.63	15.04	14.13	14.31	14.31	2,009,900
25 Apr 2023	14.70	14.98	14.48	14.51	14.51	2,130,400
24 Apr 2023	15.00	15.20	14.52	14.82	14.82	2,000,100
21 Apr 2023	15.17	15.39	14.97	15.02	15.02	2,287,100
20 Apr 2023	15.45	15.61	15.15	15.29	15.29	2,288,400
19 Apr 2023	15.40	15.93	15.31	15.77	15.77	1,802,000
18 Apr 2023	15.50	15.76	15.18	15.64	15.64	1,878,600
17 Apr 2023	15.45	15.61	14.96	15.47	15.47	2,466,400
14 Apr 2023	15.84	16.35	14.91	15.40	15.40	3,941,500
13 Apr 2023	16.66	17.13	15.71	15.77	15.77	3,513,100
12 Apr 2023	18.29	18.29	16.33	16.39	16.39	5,609,800
11 Apr 2023	16.99	17.75	16.90	17.74	17.74	4,186,200
10 Apr 2023	16.69	17.25	16.43	17.18	17.18	2,990,600
06 Apr 2023	16.62	17.37	16.12	16.98	16.98	4,623,500
05 Apr 2023	15.66	16.92	15.60	16.80	16.80	6,232,900
04 Apr 2023	16.25	16.46	15.57	16.07	16.07	3,504,300
03 Apr 2023	15.70	16.43	15.56	16.34	16.34	5,469,200
31 Mar 2023	14.38	15.94	14.20	15.89	15.89	10,383,200
30 Mar 2023	13.93	14.49	13.63	14.19	14.19	4,055,700
29 Mar 2023	13.29	13.80	13.21	13.74	13.74	3,950,300
28 Mar 2023	13.05	13.30	12.72	12.99	12.99	4,049,200
27 Mar 2023	13.32	13.33	12.84	13.13	13.13	3,751,300
24 Mar 2023	13.40	13.58	12.85	12.94	12.94	6,995,300
23 Mar 2023	14.36	14.78	13.10	13.58	13.58	7,572,500
22 Mar 2023	15.32	15.69	14.10	14.11	14.11	5,516,900
21 Mar 2023	14.60	15.53	14.32	15.21	15.21	4,845,400
20 Mar 2023	15.16	15.21	13.92	14.17	14.17	5,252,100
17 Mar 2023	15.74	16.04	14.93	15.23	15.23	3,569,400
16 Mar 2023	14.86	15.81	14.52	15.80	15.80	5,882,700
15 Mar 2023	14.16	15.36	14.02	15.17	15.17	7,599,200
14 Mar 2023	16.08	16.33	14.33	14.63	14.63	6,253,600
13 Mar 2023	15.18	15.76	14.32	15.27	15.27	5,206,900
10 Mar 2023	15.95	16.01	15.01	15.51	15.51	5,664,600
09 Mar 2023	17.34	17.56	16.20	16.22	16.22	5,317,300
08 Mar 2023	17.50	17.84	17.05	17.62	17.62	2,953,600
07 Mar 2023	18.15	18.89	17.34	17.39	17.39	4,416,900
06 Mar 2023	19.19	19.90	18.57	18.60	18.60	4,486,100
03 Mar 2023	18.00	19.09	17.73	18.82	18.82	4,792,500
02 Mar 2023	17.47	17.74	16.51	17.67	17.67	5,783,200
01 Mar 2023	18.67	18.74	17.62	17.93	17.93	3,828,800
28 Feb 2023	18.06	19.38	18.06	18.51	18.51	5,325,600
27 Feb 2023	18.23	18.33	17.48	18.25	18.25	3,744,700
24 Feb 2023	17.95	18.42	17.62	18.04	18.04	3,767,100
23 Feb 2023	19.02	19.17	17.58	18.52	18.52	4,389,700
22 Feb 2023	18.47	20.31	18.01	18.57	18.57	7,294,800
21 Feb 2023	17.74	18.58	17.46	18.55	18.55	4,071,300
17 Feb 2023	18.55	19.29	17.70	18.32	18.32	6,788,900
16 Feb 2023	20.27	20.74	18.82	18.93	18.93	9,925,700
15 Feb 2023	18.51	21.97	18.20	21.59	21.59	29,305,400
14 Feb 2023	15.75	17.30	15.28	16.85	16.85	14,872,800
13 Feb 2023	16.21	16.25	15.48	16.09	16.09	5,915,500
10 Feb 2023	16.40	16.65	15.75	16.31	16.31	5,916,200
09 Feb 2023	18.03	18.45	16.50	16.53	16.53	9,719,100
08 Feb 2023	20.48	21.30	18.94	18.96	18.96	6,310,900
07 Feb 2023	21.04	21.18	19.43	20.50	20.50	6,083,800
06 Feb 2023	21.36	21.85	20.40	21.04	21.04	5,186,600
03 Feb 2023	21.64	24.18	21.55	22.10	22.10	8,204,300
02 Feb 2023	21.50	26.35	21.50	23.85	23.85	17,585,000
01 Feb 2023	18.36	20.43	18.34	20.20	20.20	7,432,300
31 Jan 2023	20.40	20.70	17.61	18.68	18.68	11,031,200
30 Jan 2023	18.82	20.35	18.30	18.76	18.76	9,936,800
27 Jan 2023	17.55	19.45	17.45	19.25	19.25	9,566,500
26 Jan 2023	18.75	18.90	17.26	17.43	17.43	4,452,900
25 Jan 2023	17.47	18.27	16.55	18.14	18.14	5,080,600
24 Jan 2023	18.19	19.55	17.84	17.99	17.99	6,882,500
23 Jan 2023	17.64	18.76	17.05	18.57	18.57	7,488,400
20 Jan 2023	15.63	17.50	15.63	17.29	17.29	6,926,700
19 Jan 2023	15.93	16.02	15.15	15.57	15.57	5,773,100
18 Jan 2023	17.78	18.19	16.39	16.48	16.48	6,094,700
17 Jan 2023	17.02	18.33	16.63	17.29	17.29	5,803,100
13 Jan 2023	16.43	18.10	16.15	16.99	16.99	8,868,900
12 Jan 2023	15.55	17.51	14.97	17.21	17.21	8,588,100
11 Jan 2023	14.36	15.83	14.19	15.40	15.40	7,671,700
10 Jan 2023	13.35	14.30	13.22	14.21	14.21	2,618,300
09 Jan 2023	13.48	14.09	13.37	13.48	13.48	3,406,500
06 Jan 2023	12.97	13.55	12.86	13.09	13.09	3,697,900
05 Jan 2023	13.54	13.60	12.95	13.00	13.00	3,837,100
04 Jan 2023	13.12	14.50	13.02	13.87	13.87	5,289,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...