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 (%)
Jun 30, 2023 36.78 37.69 34.86 35.81 8,125,342 +0.30(+0.84%)
Jun 29, 2023 35.27 37.08 34.35 35.51 8,591,415 +0.67(+1.92%)
Jun 28, 2023 32.90 35.91 32.78 34.84 8,509,194 +1.20(+3.57%)
Jun 27, 2023 30.99 33.79 30.30 33.64 8,166,130 +3.44(+11.39%)
Jun 26, 2023 30.08 31.33 29.52 30.20 5,597,175 +0.08(+0.27%)
Jun 23, 2023 30.51 31.11 28.99 30.12 15,926,860 -1.87(-5.85%)
Jun 22, 2023 31.00 33.09 30.40 31.99 6,575,444 +0.27(+0.85%)
Jun 21, 2023 33.36 33.65 30.63 31.72 9,458,304 -1.67(-5.00%)
Jun 20, 2023 36.75 37.67 33.09 33.39 9,795,937 -3.85(-10.34%)
Jun 16, 2023 38.30 38.84 36.83 37.24 8,142,464 -0.46(-1.22%)
Jun 15, 2023 36.00 38.24 35.16 37.70 10,953,528 +0.67(+1.81%)
Jun 14, 2023 37.50 38.62 34.92 37.03 15,533,267 +0.06(+0.16%)
Jun 13, 2023 34.74 37.04 33.86 36.97 13,262,010 +3.25(+9.64%)
Jun 12, 2023 32.66 34.86 32.45 33.72 10,139,189 +1.63(+5.08%)
Jun 09, 2023 32.38 33.86 31.20 32.09 10,274,272 -0.67(-2.05%)
Jun 08, 2023 28.98 33.42 28.03 32.76 16,150,947 +4.22(+14.79%)
Jun 07, 2023 31.78 32.50 28.39 28.54 13,229,045 -2.54(-8.17%)
Jun 06, 2023 27.86 31.65 27.48 31.08 11,059,529 +2.85(+10.10%)
Jun 05, 2023 29.57 30.68 28.02 28.23 6,929,534 -1.34(-4.53%)
Jun 02, 2023 30.81 31.14 28.81 29.57 9,943,003 -0.18(-0.61%)
Jun 01, 2023 26.62 32.02 25.88 29.75 16,548,825 +2.51(+9.21%)
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%)
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.