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 31, 2023 28.65 29.25 26.82 27.24 8,483,899 -1.85(-6.36%)
May 30, 2023 25.61 29.41 25.10 29.09 12,179,440 +4.22(+16.97%)
May 26, 2023 23.62 25.33 23.50 24.87 8,195,939 +1.14(+4.80%)
May 25, 2023 27.83 27.90 23.59 23.73 14,081,377 -2.92(-10.96%)
May 24, 2023 25.20 26.88 24.78 26.65 12,551,587 +0.67(+2.58%)
May 23, 2023 27.39 29.99 25.91 25.98 20,119,552 -1.67(-6.04%)
May 22, 2023 23.38 29.36 22.93 27.65 24,498,846 +4.60(+19.96%)
May 19, 2023 24.62 24.89 22.68 23.05 10,355,474 -1.54(-6.26%)
May 18, 2023 21.65 24.90 21.56 24.59 17,963,952 +3.20(+14.96%)
May 17, 2023 19.40 22.23 19.40 21.39 14,197,578 +2.01(+10.37%)
May 16, 2023 20.00 20.40 18.75 19.38 9,843,479 -0.88(-4.34%)
May 15, 2023 16.23 20.64 16.13 20.26 18,954,656 +3.87(+23.61%)
May 12, 2023 17.00 17.01 15.88 16.39 4,991,517 -0.38(-2.27%)
May 11, 2023 19.15 19.50 16.69 16.77 10,163,201 -2.20(-11.60%)
May 10, 2023 19.64 19.78 17.48 18.97 29,959,706 +4.88(+34.63%)
May 09, 2023 13.17 14.13 13.00 14.09 14,980,360 +0.71(+5.31%)
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 5,457,955 +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 4,824,232 +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%)
Mar 01, 2023 18.67 18.73 17.62 17.93 3,825,659 -0.58(-3.11%)
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 5,768,688 -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 2,612,129 +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%)
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%)
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.