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 (%)
Feb 28, 2023 18.06 19.38 18.06 18.51 5,317,808 +0.26(+1.42%)
Feb 27, 2023 18.23 18.33 17.48 18.25 3,740,322 +0.21(+1.16%)
Feb 24, 2023 17.95 18.42 17.62 18.04 3,767,073 -0.48(-2.59%)
Feb 23, 2023 19.02 19.17 17.58 18.52 4,393,996 -0.05(-0.27%)
Feb 22, 2023 18.47 20.31 18.01 18.57 7,281,523 +0.02(+0.11%)
Feb 21, 2023 17.74 18.58 17.46 18.55 4,067,046 +0.23(+1.26%)
Feb 17, 2023 18.55 19.29 17.70 18.32 6,788,865 -0.61(-3.22%)
Feb 16, 2023 20.27 20.74 18.82 18.93 9,910,669 -2.66(-12.32%)
Feb 15, 2023 18.51 21.97 18.20 21.59 29,307,784 +4.74(+28.13%)
Feb 14, 2023 15.75 17.30 15.28 16.85 14,765,022 +0.76(+4.72%)
Feb 13, 2023 16.21 16.25 15.48 16.09 5,898,029 -0.22(-1.35%)
Feb 10, 2023 16.40 16.65 15.75 16.31 5,916,161 -0.22(-1.33%)
Feb 09, 2023 18.03 18.45 16.50 16.53 9,702,692 -2.43(-12.82%)
Feb 08, 2023 20.48 21.30 18.94 18.96 6,277,963 -1.54(-7.51%)
Feb 07, 2023 21.04 21.18 19.43 20.50 6,071,602 -0.54(-2.57%)
Feb 06, 2023 21.36 21.85 20.40 21.04 5,162,546 -1.06(-4.80%)
Feb 03, 2023 21.64 24.18 21.55 22.10 8,204,307 -1.75(-7.34%)
Feb 02, 2023 21.50 26.35 21.50 23.85 17,555,392 +3.65(+18.07%)
Feb 01, 2023 18.36 20.43 18.34 20.20 7,390,753 +1.52(+8.14%)
Jan 31, 2023 20.40 20.70 17.61 18.68 11,025,664 -0.08(-0.43%)
Jan 30, 2023 18.82 20.35 18.31 18.76 9,930,329 -0.49(-2.55%)
Jan 27, 2023 17.55 19.45 17.45 19.25 9,566,536 +1.82(+10.44%)
Jan 26, 2023 18.75 18.90 17.26 17.43 4,441,352 -0.71(-3.91%)
Jan 25, 2023 17.47 18.27 16.55 18.14 5,069,953 +0.15(+0.83%)
Jan 24, 2023 18.19 19.55 17.84 17.99 6,856,283 -0.58(-3.12%)
Jan 23, 2023 17.64 18.76 17.05 18.57 7,481,642 +1.28(+7.40%)
Jan 20, 2023 15.63 17.50 15.63 17.29 6,926,677 +1.72(+11.05%)
Jan 19, 2023 15.93 16.02 15.15 15.57 5,769,548 -0.91(-5.52%)
Jan 18, 2023 17.78 18.19 16.39 16.48 6,086,654 -0.81(-4.68%)
Jan 17, 2023 17.02 18.33 16.63 17.29 5,795,127 +0.30(+1.77%)
Jan 13, 2023 16.43 18.10 16.15 16.99 8,868,909 -0.22(-1.28%)
Jan 12, 2023 15.55 17.51 14.97 17.21 8,571,138 +1.81(+11.75%)
Jan 11, 2023 14.36 15.83 14.19 15.40 7,659,250 +1.19(+8.37%)
Jan 10, 2023 13.35 14.30 13.22 14.21 2,612,329 +0.73(+5.42%)
Jan 09, 2023 13.48 14.09 13.37 13.48 3,395,699 +0.39(+2.98%)
Jan 06, 2023 12.97 13.54 12.86 13.09 3,697,946 +0.09(+0.69%)
Jan 05, 2023 13.54 13.60 12.95 13.00 3,833,401 -0.87(-6.27%)
Jan 04, 2023 13.12 14.50 13.02 13.87 5,387,555 +0.98(+7.60%)
Jan 03, 2023 13.58 13.80 12.53 12.89 3,750,135 -0.33(-2.50%)
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%)
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.