Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Upstart Holdings Inc (NQ: UPST )

21.87 -0.44 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 164.00 164.25 143.71 148.22 5,253,145 -18.61(-11.16%)
May 27, 2021 145.16 171.87 138.62 166.83 5,050,918 +20.25(+13.81%)
May 26, 2021 135.18 149.59 133.00 146.58 3,491,303 +12.88(+9.63%)
May 25, 2021 141.76 146.72 132.56 133.70 2,302,661 -6.07(-4.34%)
May 24, 2021 152.07 164.64 138.00 139.77 4,727,775 -14.08(-9.15%)
May 21, 2021 140.60 156.24 137.38 153.85 4,072,537 +14.77(+10.62%)
May 20, 2021 135.00 145.40 129.26 139.08 4,888,160 +6.17(+4.64%)
May 19, 2021 110.17 136.75 108.41 132.91 6,591,440 +13.42(+11.23%)
May 18, 2021 111.69 124.90 111.41 119.49 5,004,780 +4.49(+3.90%)
May 17, 2021 100.01 115.90 96.01 115.00 4,924,132 +11.64(+11.26%)
May 14, 2021 87.76 103.95 86.25 103.36 4,400,695 +19.31(+22.97%)
May 13, 2021 96.25 97.87 80.85 84.05 5,634,941 -7.77(-8.46%)
May 12, 2021 115.28 115.48 88.88 91.82 12,758,045 +2.38(+2.66%)
May 11, 2021 82.96 89.49 81.20 89.44 3,781,998 +1.23(+1.39%)
May 10, 2021 93.05 94.57 86.21 88.21 2,290,806 -7.76(-8.09%)
May 07, 2021 96.47 100.86 94.20 95.97 1,648,158 +3.93(+4.27%)
May 06, 2021 97.26 98.00 88.38 92.04 2,311,882 -6.15(-6.26%)
May 05, 2021 109.15 109.15 97.50 98.19 1,385,117 -9.17(-8.54%)
May 04, 2021 115.00 115.00 101.10 107.36 2,081,620 -6.84(-5.99%)
May 03, 2021 111.12 117.99 105.73 114.20 1,772,959 +5.18(+4.75%)
Apr 30, 2021 103.90 112.50 103.68 109.02 1,199,500 +0.46(+0.42%)
Apr 29, 2021 115.70 116.00 103.00 108.56 2,144,766 -5.19(-4.56%)
Apr 28, 2021 116.93 120.46 111.24 113.75 1,646,456 -2.58(-2.22%)
Apr 27, 2021 114.94 123.09 112.30 116.33 2,629,151 +5.09(+4.58%)
Apr 26, 2021 108.81 114.80 108.01 111.24 1,935,690 +3.86(+3.59%)
Apr 23, 2021 102.98 111.95 102.46 107.38 2,120,300 +5.94(+5.86%)
Apr 22, 2021 102.50 108.30 99.23 101.44 2,104,421 +0.83(+0.82%)
Apr 21, 2021 91.40 101.34 89.33 100.61 1,712,353 +8.82(+9.61%)
Apr 20, 2021 96.33 101.00 90.38 91.79 1,625,412 -5.76(-5.90%)
Apr 19, 2021 104.42 104.42 93.62 97.55 2,721,947 -7.10(-6.78%)
Apr 16, 2021 111.08 111.23 103.00 104.65 1,584,700 -5.75(-5.21%)
Apr 15, 2021 109.29 116.96 105.69 110.40 2,346,764 +5.89(+5.64%)
Apr 14, 2021 110.23 115.56 104.30 104.51 2,060,282 -5.95(-5.39%)
Apr 13, 2021 111.88 114.27 102.69 110.46 3,730,457 -2.00(-1.78%)
Apr 12, 2021 127.75 127.95 111.20 112.46 2,886,658 -14.83(-11.65%)
Apr 09, 2021 122.00 134.00 118.00 127.29 4,545,400 +3.96(+3.21%)
Apr 08, 2021 128.51 128.98 119.18 123.33 2,544,859 -2.74(-2.17%)
Apr 07, 2021 136.55 138.97 123.81 126.07 2,671,585 -18.23(-12.63%)
Apr 06, 2021 140.29 145.78 138.06 144.30 1,016,337 +3.78(+2.69%)
Apr 05, 2021 147.71 156.27 136.00 140.52 2,026,687 -3.76(-2.61%)
Apr 01, 2021 133.94 147.48 133.00 144.28 1,871,500 +15.42(+11.97%)
Mar 31, 2021 131.63 137.79 128.00 128.86 1,137,350 -0.42(-0.32%)
Mar 30, 2021 133.48 137.61 122.60 129.28 1,521,233 -5.21(-3.87%)
Mar 29, 2021 140.80 156.93 132.53 134.49 2,651,277 -8.46(-5.92%)
Mar 26, 2021 125.00 144.86 118.25 142.95 3,260,300 +19.22(+15.53%)
Mar 25, 2021 106.30 130.36 105.95 123.73 3,820,076 +11.45(+10.20%)
Mar 24, 2021 121.88 134.16 110.11 112.28 5,497,384 -6.20(-5.23%)
Mar 23, 2021 159.97 164.06 115.58 118.48 11,884,320 -46.39(-28.14%)
Mar 22, 2021 127.94 165.66 124.05 164.87 8,548,602 +39.59(+31.60%)
Mar 19, 2021 108.00 128.80 106.60 125.28 8,769,600 +10.19(+8.85%)
Mar 18, 2021 83.54 124.75 81.96 115.09 21,512,586 +54.30(+89.32%)
Mar 17, 2021 56.78 62.26 54.50 60.79 2,709,724 +0.74(+1.23%)
Mar 16, 2021 62.27 64.50 56.85 60.05 1,266,035 -2.88(-4.58%)
Mar 15, 2021 58.89 63.01 56.83 62.93 1,433,680 +4.93(+8.50%)
Mar 12, 2021 53.50 58.50 53.50 58.00 1,130,100 -1.24(-2.09%)
Mar 11, 2021 54.75 59.55 54.05 59.24 1,253,963 +6.25(+11.79%)
Mar 10, 2021 57.49 58.55 52.12 52.99 1,537,616 -0.25(-0.47%)
Mar 09, 2021 49.40 55.45 49.05 53.24 2,030,973 +6.37(+13.59%)
Mar 08, 2021 50.67 52.22 45.14 46.87 1,380,157 -4.29(-8.39%)
Mar 05, 2021 54.96 55.29 42.51 51.16 2,322,100 -3.76(-6.85%)
Mar 04, 2021 56.15 59.54 49.09 54.92 2,213,974 -2.66(-4.62%)
Mar 03, 2021 61.70 63.01 55.60 57.58 1,607,317 -2.78(-4.61%)
Mar 02, 2021 67.21 67.76 58.29 60.36 1,768,536 -6.29(-9.44%)
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.