Skip to main content

Upstart Holdings Inc (NQ: UPST )

48.68 -2.45 (-4.79%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.72 13.27 12.63 13.22 3,280,681 +0.06(+0.46%)
Dec 29, 2022 12.47 13.19 12.24 13.16 4,808,987 +0.91(+7.43%)
Dec 28, 2022 12.25 12.56 12.01 12.25 3,324,688 -0.15(-1.21%)
Dec 27, 2022 12.99 13.03 12.23 12.40 3,747,120 -0.80(-6.06%)
Dec 23, 2022 13.27 13.42 12.89 13.20 2,362,792 -0.12(-0.90%)
Dec 22, 2022 13.64 13.73 12.88 13.32 4,088,664 -0.73(-5.20%)
Dec 21, 2022 14.40 14.60 13.91 14.05 3,611,902 -0.35(-2.43%)
Dec 20, 2022 14.38 15.06 14.19 14.40 2,795,081 -0.15(-1.03%)
Dec 19, 2022 15.38 15.38 14.32 14.55 3,703,101 -0.79(-5.15%)
Dec 16, 2022 15.57 15.97 14.97 15.34 4,674,829 -0.52(-3.28%)
Dec 15, 2022 16.34 16.57 15.70 15.86 3,954,882 -0.96(-5.71%)
Dec 14, 2022 16.95 17.54 16.68 16.82 4,407,334 -0.26(-1.52%)
Dec 13, 2022 18.91 19.12 16.66 17.08 5,860,055 -0.28(-1.61%)
Dec 12, 2022 17.25 17.64 16.81 17.36 3,551,012 +0.28(+1.64%)
Dec 09, 2022 17.00 17.51 16.62 17.08 2,515,469 -0.07(-0.41%)
Dec 08, 2022 17.08 17.65 16.41 17.15 2,979,097 +0.29(+1.72%)
Dec 07, 2022 17.00 17.22 16.45 16.86 2,174,413 -0.27(-1.58%)
Dec 06, 2022 17.40 17.48 16.42 17.13 4,705,466 -0.19(-1.10%)
Dec 05, 2022 18.74 18.89 17.31 17.32 4,158,241 -1.35(-7.23%)
Dec 02, 2022 18.70 19.10 18.35 18.67 3,484,194 -0.37(-1.94%)
Dec 01, 2022 20.00 20.09 18.70 19.04 4,588,919 -0.51(-2.61%)
Nov 30, 2022 18.80 19.55 17.73 19.55 6,475,907 +0.95(+5.11%)
Nov 29, 2022 18.44 19.88 18.31 18.60 4,024,227 +0.33(+1.81%)
Nov 28, 2022 18.11 19.15 17.77 18.27 3,304,814 -0.25(-1.35%)
Nov 25, 2022 18.00 20.00 17.82 18.52 1,376,631 +0.24(+1.31%)
Nov 23, 2022 18.21 18.59 17.97 18.28 2,937,827 +0.18(+0.99%)
Nov 22, 2022 18.71 19.00 17.80 18.10 4,276,994 -0.46(-2.48%)
Nov 21, 2022 18.63 19.40 18.08 18.56 3,988,945 -0.65(-3.38%)
Nov 18, 2022 20.00 20.18 18.68 19.21 3,859,820 -0.25(-1.28%)
Nov 17, 2022 19.49 19.65 18.83 19.46 4,313,034 -0.74(-3.66%)
Nov 16, 2022 20.90 21.25 19.34 20.20 6,417,413 -1.44(-6.65%)
Nov 15, 2022 21.39 23.49 21.02 21.64 8,707,221 +1.08(+5.25%)
Nov 14, 2022 22.01 22.54 20.34 20.56 6,244,775 -1.98(-8.78%)
Nov 11, 2022 21.01 23.24 20.87 22.54 6,042,537 +0.84(+3.87%)
Nov 10, 2022 18.52 21.89 18.16 21.70 12,052,383 +4.64(+27.20%)
Nov 09, 2022 15.20 17.44 14.02 17.06 17,853,960 -1.98(-10.40%)
Nov 08, 2022 18.18 19.64 17.58 19.04 9,476,092 +0.42(+2.26%)
Nov 07, 2022 19.52 19.70 17.93 18.62 6,280,425 -0.79(-4.09%)
Nov 04, 2022 20.49 20.70 18.81 19.41 6,316,117 -0.36(-1.80%)
Nov 03, 2022 20.25 20.70 19.52 19.77 6,399,379 -0.66(-3.23%)
Nov 02, 2022 22.12 20.35 20.43 7,362,433 -1.74(-7.85%)
Nov 01, 2022 24.67 25.14 22.03 22.17 6,019,603 -1.01(-4.36%)
Oct 31, 2022 23.35 25.53 23.14 23.18 5,308,235 -0.50(-2.11%)
Oct 28, 2022 23.25 23.97 22.76 23.68 3,125,275 +0.33(+1.41%)
Oct 27, 2022 23.88 23.98 22.64 23.35 3,634,634 -0.32(-1.35%)
Oct 26, 2022 23.31 25.19 23.03 23.67 4,523,381 -0.11(-0.46%)
Oct 25, 2022 20.68 23.82 20.66 23.78 7,475,457 +2.52(+11.85%)
Oct 24, 2022 21.71 21.71 20.12 21.26 6,144,806 -0.59(-2.70%)
Oct 21, 2022 22.52 22.60 21.01 21.85 7,576,060 -0.92(-4.04%)
Oct 20, 2022 22.92 24.74 22.73 22.77 4,969,000 -0.10(-0.44%)
Oct 19, 2022 24.42 25.04 22.25 22.87 8,170,853 -2.03(-8.15%)
Oct 18, 2022 24.50 26.09 24.20 24.90 8,757,122 +1.75(+7.56%)
Oct 17, 2022 23.91 24.42 22.95 23.15 5,710,766 +0.21(+0.92%)
Oct 14, 2022 25.16 25.60 22.55 22.94 4,873,107 -1.39(-5.71%)
Oct 13, 2022 22.93 25.77 22.16 24.33 8,670,680 -0.37(-1.50%)
Oct 12, 2022 23.32 25.07 22.81 24.70 6,595,167 +1.39(+5.96%)
Oct 11, 2022 21.61 24.09 20.55 23.31 8,336,674 +1.78(+8.27%)
Oct 10, 2022 21.16 21.93 20.44 21.53 4,332,683 +0.65(+3.11%)
Oct 07, 2022 21.81 21.89 20.62 20.88 5,480,875 -1.70(-7.53%)
Oct 06, 2022 21.81 22.99 21.54 22.58 6,164,934 +0.84(+3.86%)
Oct 05, 2022 21.76 22.09 20.95 21.74 3,947,452 -0.78(-3.46%)
Oct 04, 2022 21.20 22.66 21.20 22.52 7,856,335 +1.98(+9.64%)
Oct 03, 2022 20.97 21.13 20.20 20.54 5,922,057 -0.25(-1.20%)
Sep 30, 2022 20.97 21.99 20.70 20.79 5,543,832 -0.21(-1.00%)
Sep 29, 2022 21.81 21.92 20.22 21.00 7,559,803 -1.47(-6.54%)
Sep 28, 2022 21.50 22.69 21.14 22.47 4,677,639 +1.20(+5.64%)
Sep 27, 2022 21.68 22.65 21.00 21.27 5,271,328 +0.47(+2.26%)
Sep 26, 2022 21.59 22.48 20.79 20.80 5,322,829 -0.70(-3.26%)
Sep 23, 2022 21.11 21.80 20.41 21.50 6,329,746 +0.19(+0.89%)
Sep 22, 2022 22.97 23.11 21.16 21.31 7,711,902 -1.56(-6.82%)
Sep 21, 2022 22.90 24.99 22.57 22.87 9,871,909 -0.16(-0.69%)
Sep 20, 2022 23.00 23.83 22.63 23.03 6,526,671 -0.43(-1.83%)
Sep 19, 2022 23.84 24.66 22.72 23.46 7,330,834 -1.01(-4.13%)
Sep 16, 2022 25.52 25.64 23.95 24.47 7,760,621 -1.49(-5.74%)
Sep 15, 2022 24.57 26.67 24.54 25.96 6,239,014 +0.65(+2.57%)
Sep 14, 2022 25.40 25.74 24.16 25.31 6,536,444 +0.34(+1.36%)
Sep 13, 2022 25.92 26.39 24.96 24.97 7,960,765 -3.04(-10.85%)
Sep 12, 2022 27.66 29.33 27.14 28.01 6,508,049 +0.48(+1.74%)
Sep 09, 2022 27.50 28.58 27.37 27.53 6,579,581 +0.77(+2.88%)
Sep 08, 2022 26.16 27.09 25.51 26.76 4,734,759 +0.11(+0.41%)
Sep 07, 2022 24.28 26.99 24.24 26.65 4,811,603 +2.12(+8.64%)
Sep 06, 2022 24.28 25.00 23.40 24.53 5,081,147 +0.15(+0.62%)
Sep 02, 2022 26.64 26.90 24.26 24.38 6,343,959 -1.57(-6.05%)
Sep 01, 2022 25.22 26.07 24.25 25.95 6,056,105 +0.05(+0.19%)
Aug 31, 2022 25.74 26.68 25.38 25.90 9,075,071 +0.87(+3.48%)
Aug 30, 2022 25.93 26.50 24.25 25.03 5,089,940 -0.49(-1.92%)
Aug 29, 2022 24.84 26.03 24.76 25.52 5,268,153 +0.31(+1.23%)
Aug 26, 2022 27.99 28.31 25.10 25.21 9,001,587 -2.90(-10.32%)
Aug 25, 2022 27.35 28.22 26.72 28.11 6,925,834 +1.26(+4.69%)
Aug 24, 2022 27.01 27.94 26.52 26.85 4,999,346 +0.20(+0.75%)
Aug 23, 2022 26.98 28.22 26.32 26.65 5,563,822 -0.19(-0.71%)
Aug 22, 2022 27.26 28.59 26.27 26.84 7,577,950 -1.62(-5.69%)
Aug 19, 2022 30.00 30.05 28.20 28.46 7,461,200 -2.67(-8.58%)
Aug 18, 2022 33.27 33.28 30.70 31.13 8,590,168 -1.88(-5.70%)
Aug 17, 2022 34.93 36.50 32.53 33.01 11,365,318 -3.27(-9.01%)
Aug 16, 2022 32.93 37.67 30.78 36.28 15,463,544 +3.20(+9.67%)
Aug 15, 2022 33.95 35.29 32.34 33.08 7,870,895 -1.68(-4.83%)
Aug 12, 2022 32.37 35.19 31.72 34.76 8,940,703 +3.05(+9.62%)
Aug 11, 2022 34.38 35.46 30.93 31.71 12,408,628 -1.79(-5.34%)
Aug 10, 2022 29.95 33.91 28.51 33.50 18,618,904 +5.05(+17.75%)
Aug 09, 2022 28.24 33.49 27.52 28.45 21,850,144 -3.82(-11.84%)
Aug 08, 2022 31.21 34.99 31.06 32.27 23,522,322 +2.67(+9.02%)
Aug 05, 2022 27.41 30.37 26.83 29.60 11,041,173 +1.27(+4.48%)
Aug 04, 2022 28.98 30.88 27.73 28.33 7,725,621 -0.73(-2.51%)
Aug 03, 2022 26.67 30.42 26.41 29.06 12,009,654 +3.62(+14.23%)
Aug 02, 2022 23.34 26.70 23.28 25.44 10,606,591 +1.50(+6.27%)
Aug 01, 2022 24.03 24.57 23.17 23.94 5,642,824 -0.39(-1.60%)
Jul 29, 2022 24.13 24.77 23.62 24.33 3,907,618 -0.04(-0.16%)
Jul 28, 2022 24.46 25.21 23.10 24.37 6,801,229 -0.40(-1.61%)
Jul 27, 2022 23.28 25.21 22.76 24.77 6,898,139 +2.11(+9.31%)
Jul 26, 2022 23.90 24.10 22.42 22.66 6,481,484 -1.94(-7.89%)
Jul 25, 2022 25.90 26.02 24.50 24.60 5,086,596 -1.43(-5.49%)
Jul 22, 2022 28.13 28.31 25.55 26.03 5,431,510 -2.42(-8.51%)
Jul 21, 2022 28.68 29.29 27.00 28.45 7,438,067 -0.23(-0.80%)
Jul 20, 2022 28.30 31.20 28.10 28.68 9,273,591 +0.39(+1.38%)
Jul 19, 2022 27.63 28.73 26.26 28.29 6,846,090 +2.19(+8.39%)
Jul 18, 2022 26.48 28.63 26.08 26.10 6,756,760 +0.37(+1.44%)
Jul 15, 2022 24.57 26.38 24.17 25.73 6,529,148 +1.55(+6.41%)
Jul 14, 2022 24.93 25.25 23.78 24.18 5,934,955 -0.95(-3.78%)
Jul 13, 2022 25.44 26.01 24.82 25.13 9,041,560 -1.47(-5.53%)
Jul 12, 2022 26.80 27.33 25.51 26.60 7,609,892 -0.43(-1.59%)
Jul 11, 2022 25.95 28.63 25.91 27.03 13,424,549 -0.06(-0.22%)
Jul 08, 2022 26.83 27.61 26.00 27.09 28,769,400 -6.65(-19.71%)
Jul 07, 2022 33.40 34.40 32.12 33.74 9,012,939 +0.65(+1.96%)
Jul 06, 2022 34.96 36.25 32.65 33.09 5,699,018 -2.37(-6.68%)
Jul 05, 2022 32.38 35.48 30.95 35.46 5,198,138 +2.64(+8.04%)
Jul 01, 2022 32.06 33.37 31.27 32.82 4,344,629 +1.20(+3.80%)
Jun 30, 2022 31.07 32.11 29.89 31.62 5,772,607 -0.57(-1.77%)
Jun 29, 2022 31.49 34.24 31.40 32.19 9,698,038 -3.66(-10.21%)
Jun 28, 2022 38.86 39.28 35.37 35.85 4,759,865 -2.93(-7.56%)
Jun 27, 2022 40.84 41.20 37.65 38.78 4,749,466 -2.17(-5.30%)
Jun 24, 2022 39.72 41.30 38.80 40.95 7,497,038 +2.21(+5.70%)
Jun 23, 2022 36.80 38.91 35.72 38.74 4,701,920 +2.69(+7.46%)
Jun 22, 2022 36.94 39.29 35.78 36.05 4,342,402 -2.18(-5.70%)
Jun 21, 2022 36.80 39.68 36.31 38.23 6,180,823 +3.09(+8.79%)
Jun 17, 2022 32.19 35.30 32.15 35.14 5,901,897 +3.06(+9.54%)
Jun 16, 2022 33.19 33.71 30.61 32.08 6,160,380 -2.91(-8.32%)
Jun 15, 2022 34.70 36.35 33.60 34.99 5,923,145 +0.72(+2.10%)
Jun 14, 2022 34.10 35.64 33.35 34.27 5,100,312 +0.66(+1.96%)
Jun 13, 2022 34.65 35.92 32.48 33.61 7,882,745 -3.88(-10.35%)
Jun 10, 2022 38.69 39.73 36.35 37.49 6,941,955 -2.18(-5.50%)
Jun 09, 2022 44.09 44.50 38.81 39.67 8,164,183 -3.68(-8.49%)
Jun 08, 2022 45.15 47.46 42.85 43.35 6,030,263 -2.19(-4.81%)
Jun 07, 2022 45.38 46.70 43.90 45.54 6,643,428 -0.56(-1.21%)
Jun 06, 2022 50.34 51.11 45.65 46.10 5,299,862 -2.44(-5.03%)
Jun 03, 2022 49.27 50.77 46.44 48.54 6,496,806 -3.17(-6.13%)
Jun 02, 2022 45.00 53.11 43.48 51.71 8,726,986 +5.75(+12.51%)
Jun 01, 2022 52.14 54.15 45.25 45.96 10,208,291 -4.44(-8.81%)
May 31, 2022 51.66 54.69 48.20 50.40 12,792,006 +0.07(+0.14%)
May 27, 2022 44.21 51.41 43.37 50.33 12,756,673 +7.23(+16.77%)
May 26, 2022 38.64 44.37 38.60 43.10 6,697,868 +2.67(+6.60%)
May 25, 2022 37.39 41.15 36.62 40.43 7,666,492 +3.28(+8.83%)
May 24, 2022 40.20 40.60 35.50 37.15 10,404,869 -4.80(-11.44%)
May 23, 2022 43.52 45.10 41.04 41.95 8,807,084 -2.75(-6.15%)
May 20, 2022 48.43 50.44 40.13 44.70 23,498,564 -6.88(-13.34%)
May 19, 2022 49.00 54.75 44.05 51.58 19,485,964 +3.24(+6.70%)
May 18, 2022 43.65 53.00 43.35 48.34 24,294,446 +1.68(+3.60%)
May 17, 2022 38.89 46.87 38.68 46.66 17,286,176 +8.87(+23.47%)
May 16, 2022 37.38 40.33 36.99 37.79 8,815,732 -0.34(-0.89%)
May 13, 2022 35.25 38.29 33.16 38.13 16,614,824 +5.35(+16.32%)
May 12, 2022 27.41 33.65 26.78 32.78 17,886,748 +4.78(+17.07%)
May 11, 2022 31.64 32.47 25.43 28.00 28,753,614 -5.61(-16.69%)
May 10, 2022 33.98 38.47 29.02 33.61 68,826,152 -43.52(-56.42%)
May 09, 2022 80.85 85.76 76.23 77.13 17,795,992 -6.76(-8.06%)
May 06, 2022 88.34 89.70 79.57 83.89 7,899,570 -5.15(-5.78%)
May 05, 2022 90.51 92.17 86.72 89.04 6,926,007 -4.53(-4.84%)
May 04, 2022 83.72 94.43 83.50 93.57 11,231,219 +8.11(+9.49%)
May 03, 2022 82.24 86.05 80.16 85.46 5,907,083 +1.86(+2.22%)
May 02, 2022 73.14 83.62 72.45 83.60 7,455,447 +8.58(+11.44%)
Apr 29, 2022 77.47 83.97 74.69 75.02 7,514,644 -3.08(-3.94%)
Apr 28, 2022 74.23 80.28 71.54 78.10 9,296,779 +6.26(+8.71%)
Apr 27, 2022 74.58 77.38 71.09 71.84 6,500,773 -3.65(-4.84%)
Apr 26, 2022 77.84 79.25 73.80 75.49 6,512,696 -4.10(-5.15%)
Apr 25, 2022 74.83 80.65 74.31 79.59 8,498,650 +4.66(+6.22%)
Apr 22, 2022 75.22 77.55 72.95 74.93 9,213,449 -0.37(-0.49%)
Apr 21, 2022 81.76 83.09 72.50 75.30 11,175,424 -4.33(-5.44%)
Apr 20, 2022 87.90 88.72 78.44 79.63 10,138,816 -7.87(-8.99%)
Apr 19, 2022 81.59 88.02 81.28 87.50 7,125,440 +5.78(+7.07%)
Apr 18, 2022 82.29 83.88 79.01 81.72 8,444,402 -0.89(-1.08%)
Apr 14, 2022 87.61 88.62 82.34 82.61 9,169,035 -5.41(-6.15%)
Apr 13, 2022 83.87 88.80 82.08 88.02 8,356,127 +4.06(+4.84%)
Apr 12, 2022 93.77 95.36 83.51 83.96 11,768,886 -5.77(-6.43%)
Apr 11, 2022 88.66 91.35 86.68 89.73 8,724,768 -1.44(-1.58%)
Apr 08, 2022 93.82 96.45 90.44 91.17 8,988,483 -4.13(-4.33%)
Apr 07, 2022 97.59 99.50 91.12 95.30 9,984,008 -2.00(-2.06%)
Apr 06, 2022 101.67 101.67 93.75 97.30 13,580,088 -6.42(-6.19%)
Apr 05, 2022 113.61 114.30 102.41 103.72 9,973,634 -10.13(-8.90%)
Apr 04, 2022 110.95 116.90 110.31 113.85 8,402,594 +4.82(+4.42%)
Apr 01, 2022 109.26 111.99 105.56 109.03 8,758,807 -0.06(-0.06%)
Mar 31, 2022 113.80 116.00 108.88 109.09 9,244,673 -5.05(-4.42%)
Mar 30, 2022 117.12 125.40 112.65 114.14 12,150,318 -6.03(-5.02%)
Mar 29, 2022 111.95 122.97 110.28 120.17 16,712,030 +12.01(+11.10%)
Mar 28, 2022 104.30 109.62 101.08 108.16 10,220,576 +4.39(+4.23%)
Mar 25, 2022 114.25 114.74 99.75 103.77 13,385,499 -11.68(-10.12%)
Mar 24, 2022 120.00 120.83 111.41 115.45 11,251,559 -3.22(-2.71%)
Mar 23, 2022 123.25 127.33 116.73 118.67 11,121,913 -8.56(-6.73%)
Mar 22, 2022 113.00 130.31 112.00 127.23 24,468,638 +1.38(+1.10%)
Mar 21, 2022 124.04 133.80 122.75 125.85 14,445,564 +0.38(+0.30%)
Mar 18, 2022 114.30 126.35 113.91 125.47 14,873,496 +8.90(+7.63%)
Mar 17, 2022 105.00 118.35 102.55 116.57 14,858,483 +9.62(+8.99%)
Mar 16, 2022 101.00 108.45 97.78 106.95 18,415,904 +9.47(+9.71%)
Mar 15, 2022 90.57 98.80 85.00 97.48 17,648,270 +8.14(+9.11%)
Mar 14, 2022 98.00 98.47 85.80 89.34 16,988,668 -10.74(-10.73%)
Mar 11, 2022 114.47 114.67 100.00 100.08 13,306,061 -12.62(-11.20%)
Mar 10, 2022 115.39 119.37 107.00 112.70 11,390,681 -4.44(-3.79%)
Mar 09, 2022 120.79 123.43 113.83 117.14 13,420,611 +5.14(+4.59%)
Mar 08, 2022 113.51 121.00 107.03 112.00 15,796,103 -0.50(-0.44%)
Mar 07, 2022 129.20 134.94 111.81 112.50 14,571,777 -15.77(-12.29%)
Mar 04, 2022 151.40 151.67 126.00 128.27 17,433,402 -21.79(-14.52%)
Mar 03, 2022 153.60 156.92 143.58 150.06 10,931,345 -6.88(-4.38%)
Mar 02, 2022 148.69 157.75 139.50 156.94 11,269,672 +11.53(+7.93%)
Mar 01, 2022 160.00 161.00 144.13 145.40 12,402,589 -12.59(-7.97%)
Feb 28, 2022 136.84 158.66 136.60 157.99 17,129,432 +22.11(+16.27%)
Feb 25, 2022 134.00 139.54 130.03 135.88 11,202,398 +4.33(+3.29%)
Feb 24, 2022 104.00 132.49 102.17 131.55 13,900,245 +19.12(+17.01%)
Feb 23, 2022 123.94 126.04 111.71 112.43 9,414,590 -8.08(-6.70%)
Feb 22, 2022 127.30 134.78 119.33 120.51 10,482,963 -9.54(-7.34%)
Feb 18, 2022 130.05 0 -9.58(-6.86%)
Feb 17, 2022 157.20 157.39 136.56 139.63 21,858,172 -8.38(-5.66%)
Feb 16, 2022 137.20 150.10 133.03 148.01 33,804,892 +38.90(+35.65%)
Feb 15, 2022 107.50 109.87 98.80 109.11 18,570,652 +4.51(+4.31%)
Feb 14, 2022 100.03 108.78 97.55 104.60 7,220,940 +4.58(+4.58%)
Feb 11, 2022 106.12 108.88 98.25 100.02 6,731,514 -5.98(-5.64%)
Feb 10, 2022 107.84 120.04 102.18 106.00 11,220,523 -6.29(-5.60%)
Feb 09, 2022 102.89 113.24 102.77 112.29 6,584,233 +12.32(+12.32%)
Feb 08, 2022 95.00 100.91 94.67 99.97 4,139,022 +3.93(+4.09%)
Feb 07, 2022 99.49 105.15 95.28 96.04 4,934,039 -2.59(-2.63%)
Feb 04, 2022 99.57 101.40 93.22 98.63 6,249,904 +0.70(+0.71%)
Feb 03, 2022 99.63 97.10 97.93 5,406,698 -7.86(-7.43%)
Feb 02, 2022 115.04 116.40 103.11 105.79 7,501,094 -11.54(-9.84%)
Feb 01, 2022 111.30 120.75 106.40 117.33 11,486,156 +8.32(+7.63%)
Jan 31, 2022 96.17 109.01 6,734,823 +14.01(+14.75%)
Jan 28, 2022 89.04 96.69 87.26 95.00 6,893,490 +4.87(+5.40%)
Jan 27, 2022 100.50 103.00 87.03 90.13 9,351,003 -5.92(-6.16%)
Jan 26, 2022 98.23 106.07 94.00 96.05 9,900,387 +1.85(+1.96%)
Jan 25, 2022 88.64 98.20 88.34 94.20 7,097,155 +2.84(+3.11%)
Jan 24, 2022 86.40 92.15 75.15 91.36 12,883,973 -1.36(-1.47%)
Jan 21, 2022 105.00 106.28 91.83 92.72 9,072,294 -14.43(-13.47%)
Jan 20, 2022 108.00 117.76 106.60 107.15 5,536,376 +1.14(+1.08%)
Jan 19, 2022 110.53 112.88 105.49 106.01 3,984,358 -3.90(-3.55%)
Jan 18, 2022 107.50 115.28 105.30 109.91 5,940,934 -1.20(-1.08%)
Jan 14, 2022 111.11 0 -0.36(-0.32%)
Jan 13, 2022 119.28 120.97 108.56 111.47 4,632,057 -6.94(-5.86%)
Jan 12, 2022 125.60 128.29 117.20 118.41 5,292,198 -2.65(-2.19%)
Jan 11, 2022 113.35 124.65 112.10 121.06 5,334,182 +6.64(+5.80%)
Jan 10, 2022 113.51 114.61 107.29 114.42 8,053,077 -2.53(-2.16%)
Jan 07, 2022 119.03 125.25 114.58 116.95 5,847,498 -1.48(-1.25%)
Jan 06, 2022 122.50 124.30 113.32 118.43 7,825,764 -5.39(-4.35%)
Jan 05, 2022 135.12 142.74 123.10 123.82 6,355,691 -12.76(-9.34%)
Jan 04, 2022 144.91 146.83 133.34 136.58 5,702,345 -8.08(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.