Skip to main content

Upstart Holdings Inc (NQ: UPST )

53.98 +3.38 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 53.69 54.48 51.91 53.98 7,228,779 +3.38(+6.68%)
Nov 05, 2024 48.26 52.00 48.03 50.60 6,648,337 +3.36(+7.11%)
Nov 04, 2024 48.66 49.60 47.08 47.24 3,004,539 -1.24(-2.56%)
Nov 01, 2024 49.10 50.00 47.62 48.48 3,719,240 -0.20(-0.41%)
Oct 31, 2024 50.70 51.06 48.65 48.68 3,462,255 -2.45(-4.79%)
Oct 30, 2024 49.99 53.15 49.90 51.13 4,673,559 +0.71(+1.41%)
Oct 29, 2024 51.19 51.64 48.08 50.42 6,513,392 -1.56(-3.00%)
Oct 28, 2024 51.70 53.60 50.80 51.98 5,372,826 +1.40(+2.77%)
Oct 25, 2024 51.26 52.50 50.54 50.58 4,281,526 -0.51(-1.00%)
Oct 24, 2024 51.40 54.47 50.31 51.09 7,151,770 +1.34(+2.69%)
Oct 23, 2024 51.50 52.80 49.01 49.75 5,239,463 -2.21(-4.25%)
Oct 22, 2024 52.24 53.92 51.47 51.96 4,574,705 -0.58(-1.10%)
Oct 21, 2024 53.81 54.43 51.60 52.54 5,418,770 -0.59(-1.11%)
Oct 18, 2024 52.71 54.30 51.66 53.13 6,311,993 +1.08(+2.07%)
Oct 17, 2024 54.10 54.36 49.69 52.05 6,902,305 -2.33(-4.28%)
Oct 16, 2024 52.89 54.97 50.47 54.38 7,313,586 +1.47(+2.78%)
Oct 15, 2024 54.00 57.40 52.89 52.91 12,458,840 -1.16(-2.15%)
Oct 14, 2024 48.69 56.08 48.54 54.07 20,089,778 +7.05(+14.99%)
Oct 11, 2024 42.91 47.35 42.70 47.02 8,286,849 +3.84(+8.89%)
Oct 10, 2024 42.46 44.51 41.71 43.18 5,358,552 +0.15(+0.35%)
Oct 09, 2024 42.97 43.64 42.03 43.03 5,150,051 +0.14(+0.33%)
Oct 08, 2024 40.69 43.19 40.58 42.89 6,909,379 +1.87(+4.56%)
Oct 07, 2024 41.28 42.42 40.27 41.02 6,119,250 -0.28(-0.68%)
Oct 04, 2024 39.90 41.50 37.97 41.30 7,925,780 +2.36(+6.06%)
Oct 03, 2024 38.47 39.29 37.46 38.94 3,759,554 +0.00(+0.00%)
Oct 02, 2024 37.62 39.38 37.41 38.94 4,634,809 +1.16(+3.07%)
Oct 01, 2024 40.34 40.34 37.65 37.78 5,207,446 -2.23(-5.57%)
Sep 30, 2024 40.32 41.70 39.60 40.01 4,445,816 -0.84(-2.06%)
Sep 27, 2024 41.71 42.55 39.72 40.85 6,802,262 -0.04(-0.10%)
Sep 26, 2024 40.12 41.24 38.21 40.89 8,439,534 +1.34(+3.39%)
Sep 25, 2024 38.75 41.70 38.61 39.55 11,806,604 +1.91(+5.07%)
Sep 24, 2024 38.44 38.64 36.14 37.64 6,544,625 -0.89(-2.31%)
Sep 23, 2024 40.00 40.34 38.11 38.53 5,791,861 -1.21(-3.04%)
Sep 20, 2024 39.99 40.80 39.03 39.74 7,024,109 -0.26(-0.65%)
Sep 19, 2024 40.34 41.49 38.37 40.00 10,598,607 +1.69(+4.41%)
Sep 18, 2024 37.38 40.38 36.90 38.31 11,564,469 +0.62(+1.64%)
Sep 17, 2024 35.24 38.37 34.60 37.69 14,295,911 +2.57(+7.32%)
Sep 16, 2024 34.42 36.78 32.74 35.12 17,767,236 -2.91(-7.65%)
Sep 13, 2024 36.47 38.12 36.30 38.03 5,833,179 +1.94(+5.38%)
Sep 12, 2024 35.14 37.23 34.75 36.09 5,011,027 +0.95(+2.70%)
Sep 11, 2024 33.50 35.30 32.81 35.14 4,724,865 +1.48(+4.40%)
Sep 10, 2024 35.05 35.26 31.92 33.66 6,598,536 -1.53(-4.35%)
Sep 09, 2024 34.87 36.09 34.55 35.19 4,099,194 +0.79(+2.30%)
Sep 06, 2024 36.29 36.84 33.77 34.40 6,141,788 -1.32(-3.70%)
Sep 05, 2024 36.44 37.79 35.48 35.72 4,873,298 -0.61(-1.68%)
Sep 04, 2024 37.57 38.89 36.00 36.33 6,290,796 -1.93(-5.04%)
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.