Skip to main content

Upstart Holdings Inc (NQ: UPST )

28.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 44.11 44.49 39.78 40.86 14,511,226 -3.30(-7.47%)
Dec 28, 2023 46.00 46.62 44.11 44.16 9,733,997 -2.76(-5.88%)
Dec 27, 2023 45.74 47.41 44.25 46.92 13,688,591 +1.94(+4.31%)
Dec 26, 2023 44.55 45.43 43.82 44.98 6,943,881 +0.82(+1.86%)
Dec 22, 2023 46.00 47.02 43.51 44.16 10,154,798 -0.99(-2.19%)
Dec 21, 2023 45.21 46.37 44.36 45.15 8,423,228 +1.52(+3.48%)
Dec 20, 2023 47.05 49.62 43.31 43.63 15,513,689 -3.68(-7.78%)
Dec 19, 2023 47.31 49.49 46.22 47.31 13,422,890 +1.49(+3.25%)
Dec 18, 2023 43.83 48.09 43.33 45.82 15,897,074 +1.30(+2.92%)
Dec 15, 2023 45.00 46.29 43.61 44.52 11,408,507 -0.72(-1.59%)
Dec 14, 2023 45.00 46.90 43.26 45.24 26,330,764 +2.53(+5.92%)
Dec 13, 2023 35.57 43.00 34.75 42.71 24,764,692 +7.21(+20.31%)
Dec 12, 2023 35.56 36.99 34.05 35.50 8,430,744 -0.15(-0.42%)
Dec 11, 2023 37.76 38.02 34.53 35.65 11,914,906 -1.27(-3.44%)
Dec 08, 2023 33.66 37.48 33.36 36.92 13,751,083 +3.05(+9.01%)
Dec 07, 2023 33.59 34.81 32.33 33.87 8,571,558 -0.29(-0.85%)
Dec 06, 2023 33.89 37.33 33.85 34.16 16,548,150 +1.12(+3.39%)
Dec 05, 2023 34.00 34.12 31.62 33.04 9,850,396 -1.25(-3.65%)
Dec 04, 2023 31.51 34.41 31.35 34.29 15,477,385 +1.92(+5.93%)
Dec 01, 2023 26.48 32.75 26.05 32.37 17,615,992 +5.61(+20.96%)
Nov 30, 2023 26.65 27.70 25.61 26.76 7,837,570 +0.22(+0.83%)
Nov 29, 2023 26.70 27.97 26.39 26.54 8,692,779 +0.37(+1.41%)
Nov 28, 2023 24.21 26.23 23.62 26.17 6,928,547 +1.83(+7.52%)
Nov 27, 2023 23.80 25.11 23.48 24.34 5,952,232 +0.61(+2.57%)
Nov 24, 2023 23.30 23.75 22.89 23.73 2,392,501 +0.25(+1.06%)
Nov 22, 2023 24.12 24.60 23.36 23.48 4,299,934 -0.30(-1.26%)
Nov 21, 2023 25.51 25.76 23.70 23.78 5,115,665 -2.21(-8.50%)
Nov 20, 2023 25.76 26.36 25.13 25.99 5,410,338 +0.41(+1.60%)
Nov 17, 2023 24.68 25.68 23.85 25.58 5,235,939 +1.31(+5.40%)
Nov 16, 2023 25.60 25.61 23.76 24.27 5,684,673 -1.73(-6.65%)
Nov 15, 2023 25.50 27.28 24.65 26.00 9,598,060 +0.57(+2.24%)
Nov 14, 2023 23.22 25.62 22.82 25.43 12,033,847 +3.59(+16.44%)
Nov 13, 2023 20.57 21.95 20.25 21.84 4,669,506 +0.97(+4.65%)
Nov 10, 2023 21.21 21.32 19.84 20.87 7,918,554 -0.25(-1.18%)
Nov 09, 2023 21.80 22.73 20.95 21.12 12,222,996 -0.26(-1.22%)
Nov 08, 2023 21.28 22.71 20.72 21.38 22,910,576 -8.03(-27.30%)
Nov 07, 2023 29.35 30.20 28.79 29.41 10,900,208 +0.11(+0.38%)
Nov 06, 2023 31.00 31.43 28.34 29.30 8,377,092 -1.02(-3.36%)
Nov 03, 2023 28.51 30.58 28.30 30.32 8,681,485 +2.89(+10.54%)
Nov 02, 2023 26.03 27.47 25.64 27.43 6,887,046 +2.84(+11.55%)
Nov 01, 2023 24.20 24.67 23.46 24.59 3,111,187 +0.56(+2.33%)
Oct 31, 2023 23.40 24.53 23.26 24.03 3,290,093 +0.71(+3.04%)
Oct 30, 2023 23.70 24.43 22.72 23.32 3,591,332 +0.29(+1.26%)
Oct 27, 2023 23.50 23.73 22.82 23.03 3,032,495 -0.11(-0.48%)
Oct 26, 2023 23.00 23.70 22.36 23.14 4,114,256 +0.13(+0.56%)
Oct 25, 2023 24.02 24.08 22.53 23.01 4,653,002 -1.57(-6.39%)
Oct 24, 2023 24.56 25.90 24.42 24.58 4,442,243 +0.21(+0.86%)
Oct 23, 2023 23.97 25.15 23.12 24.37 4,140,862 -0.32(-1.30%)
Oct 20, 2023 26.43 26.78 24.60 24.69 5,198,163 -1.99(-7.46%)
Oct 19, 2023 26.62 27.40 26.22 26.68 4,097,845 -0.12(-0.45%)
Oct 18, 2023 28.62 29.04 26.51 26.80 4,469,953 -2.37(-8.12%)
Oct 17, 2023 28.50 29.60 28.34 29.17 3,248,467 +0.20(+0.69%)
Oct 16, 2023 27.35 29.22 26.94 28.97 4,012,967 +1.84(+6.78%)
Oct 13, 2023 27.80 28.15 26.51 27.13 2,882,173 -0.61(-2.20%)
Oct 12, 2023 29.21 29.28 27.59 27.74 4,039,058 -1.27(-4.38%)
Oct 11, 2023 29.95 30.43 28.56 29.01 4,376,878 -0.40(-1.36%)
Oct 10, 2023 28.75 30.40 28.74 29.41 4,451,618 +0.96(+3.39%)
Oct 09, 2023 26.73 28.57 26.73 28.45 2,945,507 +0.89(+3.25%)
Oct 06, 2023 25.60 27.75 25.05 27.55 5,849,776 +0.72(+2.68%)
Oct 05, 2023 26.41 27.26 25.66 26.83 3,727,844 -0.03(-0.11%)
Oct 04, 2023 26.48 27.11 25.73 26.86 3,052,045 +0.70(+2.68%)
Oct 03, 2023 26.93 27.36 25.95 26.16 4,059,177 -1.40(-5.08%)
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.