Skip to main content

Upstart Holdings Inc (NQ: UPST )

27.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 26.94 28.06 26.19 27.59 5,511,751 +0.62(+2.30%)
Sep 27, 2023 27.19 27.97 26.19 26.97 5,302,667 +0.23(+0.86%)
Sep 26, 2023 26.37 27.14 26.08 26.74 3,976,292 -0.13(-0.48%)
Sep 25, 2023 26.00 26.96 26.68 26.87 3,307,709 +0.32(+1.21%)
Sep 22, 2023 27.39 27.90 26.16 26.55 4,071,381 -0.54(-1.99%)
Sep 21, 2023 26.76 27.45 25.92 27.09 5,487,781 -0.75(-2.69%)
Sep 20, 2023 29.21 30.25 27.81 27.84 5,468,397 -0.69(-2.42%)
Sep 19, 2023 28.70 29.15 27.85 28.53 4,529,356 -0.40(-1.38%)
Sep 18, 2023 29.50 29.53 28.66 28.93 3,617,938 -0.71(-2.40%)
Sep 15, 2023 29.87 30.05 29.02 29.64 5,079,975 -0.41(-1.36%)
Sep 14, 2023 30.46 31.20 29.89 30.05 5,018,787 -0.21(-0.69%)
Sep 13, 2023 31.48 32.04 30.22 30.26 4,962,507 -1.08(-3.45%)
Sep 12, 2023 29.55 32.13 29.38 31.34 6,820,691 +1.18(+3.91%)
Sep 11, 2023 31.09 31.57 29.93 30.16 5,610,898 -0.41(-1.34%)
Sep 08, 2023 31.67 32.37 30.35 30.57 4,365,381 -1.21(-3.81%)
Sep 07, 2023 31.85 32.16 29.46 31.78 6,393,395 -0.83(-2.55%)
Sep 06, 2023 33.40 35.57 32.18 32.61 7,710,902 -0.89(-2.66%)
Sep 05, 2023 32.53 33.63 32.03 33.50 4,271,025 +0.55(+1.67%)
Sep 01, 2023 32.62 34.25 32.01 32.95 5,159,175 +0.78(+2.42%)
Aug 31, 2023 33.33 34.09 31.64 32.17 5,787,851 -1.16(-3.48%)
Aug 30, 2023 32.16 33.95 31.19 33.33 7,630,186 +1.33(+4.16%)
Aug 29, 2023 29.34 32.45 28.81 32.00 8,034,848 +2.52(+8.55%)
Aug 28, 2023 30.08 30.64 29.30 29.48 4,181,145 -0.41(-1.37%)
Aug 25, 2023 30.41 31.41 29.34 29.89 5,832,046 -0.48(-1.58%)
Aug 24, 2023 33.05 33.21 29.93 30.37 6,802,603 -2.20(-6.75%)
Aug 23, 2023 32.25 33.27 31.61 32.57 6,138,232 +0.00(+0.00%)
Aug 22, 2023 34.27 34.53 32.10 32.57 6,479,471 -0.77(-2.31%)
Aug 21, 2023 32.37 33.85 31.75 33.34 6,150,950 +1.25(+3.90%)
Aug 18, 2023 30.60 32.62 30.40 32.09 6,259,617 +0.31(+0.98%)
Aug 17, 2023 32.41 32.71 30.52 31.78 8,995,312 -0.60(-1.85%)
Aug 16, 2023 32.50 33.87 32.23 32.38 7,326,762 -0.73(-2.20%)
Aug 15, 2023 34.74 35.71 32.95 33.11 9,923,236 -1.71(-4.91%)
Aug 14, 2023 33.35 35.10 32.20 34.82 11,552,651 +1.32(+3.94%)
Aug 11, 2023 31.58 33.79 30.82 33.50 15,431,711 +1.45(+4.52%)
Aug 10, 2023 33.30 36.50 32.03 32.05 22,527,704 -1.98(-5.82%)
Aug 09, 2023 42.78 44.00 33.35 34.03 34,532,908 -17.72(-34.24%)
Aug 08, 2023 48.23 53.60 46.30 51.75 16,862,808 -0.22(-0.42%)
Aug 07, 2023 60.50 60.50 51.61 51.97 14,698,396 -8.76(-14.42%)
Aug 04, 2023 68.16 68.21 59.51 60.73 13,573,812 -7.48(-10.97%)
Aug 03, 2023 66.94 71.08 65.54 68.21 8,122,186 +0.22(+0.32%)
Aug 02, 2023 69.07 71.05 64.82 67.99 11,147,406 -4.10(-5.69%)
Aug 01, 2023 67.16 72.58 65.46 72.09 12,518,813 +3.40(+4.95%)
Jul 31, 2023 67.00 68.92 65.08 68.69 12,290,645 +3.51(+5.39%)
Jul 28, 2023 61.41 65.61 60.25 65.18 11,789,918 +6.24(+10.59%)
Jul 27, 2023 66.25 67.22 57.43 58.94 14,993,332 -5.22(-8.14%)
Jul 26, 2023 62.38 65.64 61.62 64.16 11,928,638 +1.17(+1.86%)
Jul 25, 2023 55.16 65.98 54.71 62.99 24,497,320 +9.35(+17.43%)
Jul 24, 2023 54.15 55.75 52.14 53.64 6,427,736 -0.53(-0.98%)
Jul 21, 2023 56.75 57.75 52.35 54.17 8,797,004 -1.22(-2.20%)
Jul 20, 2023 56.30 58.40 53.40 55.39 12,846,158 -3.01(-5.15%)
Jul 19, 2023 55.26 61.50 54.89 58.40 23,084,444 +4.45(+8.25%)
Jul 18, 2023 52.15 55.94 51.87 53.95 12,421,242 +1.04(+1.97%)
Jul 17, 2023 46.27 53.87 45.58 52.91 13,701,640 +6.38(+13.71%)
Jul 14, 2023 47.45 48.90 45.24 46.53 8,778,418 -0.87(-1.84%)
Jul 13, 2023 44.06 47.90 43.53 47.40 8,541,570 +3.32(+7.53%)
Jul 12, 2023 44.63 44.91 42.05 44.08 8,641,177 +0.97(+2.25%)
Jul 11, 2023 41.43 44.59 40.23 43.11 13,174,618 +1.87(+4.53%)
Jul 10, 2023 37.17 41.27 35.70 41.24 9,928,526 +4.54(+12.37%)
Jul 07, 2023 36.32 38.66 36.20 36.70 6,251,521 +0.06(+0.16%)
Jul 06, 2023 37.27 37.57 34.38 36.64 8,752,191 -2.22(-5.71%)
Jul 05, 2023 37.87 39.65 37.11 38.86 7,479,480 +0.67(+1.75%)
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.