Skip to main content

Upstart Holdings Inc (NQ: UPST )

26.89 -1.28 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 13.25 13.71 12.94 13.38 3,962,310 +0.14(+1.06%)
May 05, 2023 12.62 13.39 12.62 13.24 5,273,259 +0.78(+6.26%)
May 04, 2023 12.19 12.71 12.01 12.46 3,552,597 +0.25(+2.05%)
May 03, 2023 12.12 12.87 11.93 12.21 5,166,428 +0.11(+0.91%)
May 02, 2023 12.88 13.02 12.01 12.10 6,961,570 -0.88(-6.78%)
May 01, 2023 13.84 14.05 12.92 12.98 6,960,858 -0.92(-6.62%)
Apr 28, 2023 14.47 14.70 13.77 13.90 4,473,527 -0.57(-3.94%)
Apr 27, 2023 14.37 14.91 14.13 14.47 2,707,508 +0.16(+1.12%)
Apr 26, 2023 14.63 15.04 14.13 14.31 2,006,723 -0.20(-1.38%)
Apr 25, 2023 14.70 14.98 14.48 14.51 2,186,212 -0.31(-2.09%)
Apr 24, 2023 15.00 15.20 14.52 14.82 2,000,955 -0.20(-1.33%)
Apr 21, 2023 15.17 15.39 14.97 15.02 2,287,071 -0.27(-1.77%)
Apr 20, 2023 15.45 15.61 15.15 15.29 2,287,391 -0.48(-3.04%)
Apr 19, 2023 15.40 15.93 15.31 15.77 1,793,652 +0.13(+0.83%)
Apr 18, 2023 15.50 15.76 15.18 15.64 1,878,212 +0.17(+1.10%)
Apr 17, 2023 15.45 15.62 14.96 15.47 2,465,935 +0.07(+0.45%)
Apr 14, 2023 15.84 16.35 14.91 15.40 3,941,545 -0.37(-2.34%)
Apr 13, 2023 16.66 17.13 15.71 15.77 3,505,734 -0.62(-3.78%)
Apr 12, 2023 18.29 18.29 16.33 16.39 5,607,560 -1.35(-7.61%)
Apr 11, 2023 16.99 17.75 16.90 17.74 4,170,748 +0.56(+3.26%)
Apr 10, 2023 16.69 17.25 16.43 17.18 2,987,027 +0.20(+1.18%)
Apr 06, 2023 16.62 17.37 16.12 16.98 4,623,525 +0.18(+1.07%)
Apr 05, 2023 15.66 16.92 15.60 16.80 6,229,462 +0.73(+4.54%)
Apr 04, 2023 16.25 16.46 15.57 16.07 3,490,074 -0.27(-1.65%)
Apr 03, 2023 15.70 16.43 15.56 16.34 5,458,255 +0.45(+2.83%)
Mar 31, 2023 14.38 15.94 14.20 15.89 10,383,230 +1.70(+11.98%)
Mar 30, 2023 13.93 14.49 13.62 14.19 4,049,932 +0.45(+3.28%)
Mar 29, 2023 13.29 13.80 13.21 13.74 3,946,531 +0.75(+5.77%)
Mar 28, 2023 13.05 13.30 12.72 12.99 4,045,793 -0.14(-1.07%)
Mar 27, 2023 13.32 13.33 12.84 13.13 3,719,241 +0.19(+1.47%)
Mar 24, 2023 13.40 13.58 12.85 12.94 7,004,130 -0.64(-4.71%)
Mar 23, 2023 14.36 14.78 13.10 13.58 7,565,198 -0.53(-3.76%)
Mar 22, 2023 15.32 15.69 14.10 14.11 5,507,722 -1.10(-7.23%)
Mar 21, 2023 14.60 15.53 14.32 15.21 4,825,237 +1.04(+7.34%)
Mar 20, 2023 15.16 15.21 13.92 14.17 5,250,079 -1.06(-6.96%)
Mar 17, 2023 15.74 16.04 14.93 15.23 3,569,365 -0.57(-3.61%)
Mar 16, 2023 14.86 15.81 14.52 15.80 5,899,648 +0.63(+4.15%)
Mar 15, 2023 14.16 15.36 14.02 15.17 7,597,805 +0.54(+3.69%)
Mar 14, 2023 16.08 16.33 14.33 14.63 6,247,715 -0.64(-4.19%)
Mar 13, 2023 15.18 15.76 14.32 15.27 5,205,375 -0.24(-1.55%)
Mar 10, 2023 15.95 16.01 15.01 15.51 5,664,576 -0.71(-4.38%)
Mar 09, 2023 17.34 17.56 16.20 16.22 5,301,000 -1.40(-7.95%)
Mar 08, 2023 17.50 17.84 17.05 17.62 2,926,607 +0.23(+1.32%)
Mar 07, 2023 18.15 18.89 17.34 17.39 4,413,556 -1.21(-6.51%)
Mar 06, 2023 19.19 19.90 18.57 18.60 4,478,167 -0.22(-1.17%)
Mar 03, 2023 18.00 19.09 17.73 18.82 4,792,603 +1.15(+6.51%)
Mar 02, 2023 17.47 17.74 16.51 17.67 5,783,597 -0.26(-1.48%)
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.