Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Upstart Holdings Inc (NQ: UPST )

24.15 +0.64 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 136.84 158.66 136.60 157.99 17,129,432 +22.11(+16.27%)
Feb 25, 2022 134.00 139.54 130.03 135.88 11,202,398 +4.33(+3.29%)
Feb 24, 2022 104.00 132.49 102.17 131.55 13,900,245 +19.12(+17.01%)
Feb 23, 2022 123.94 126.04 111.71 112.43 9,414,590 -8.08(-6.70%)
Feb 22, 2022 127.30 134.78 119.33 120.51 10,482,963 -9.54(-7.34%)
Feb 18, 2022 130.05 0 -9.58(-6.86%)
Feb 17, 2022 157.20 157.39 136.56 139.63 21,858,172 -8.38(-5.66%)
Feb 16, 2022 137.20 150.10 133.03 148.01 33,804,892 +38.90(+35.65%)
Feb 15, 2022 107.50 109.87 98.80 109.11 18,570,652 +4.51(+4.31%)
Feb 14, 2022 100.03 108.78 97.55 104.60 7,220,940 +4.58(+4.58%)
Feb 11, 2022 106.12 108.88 98.25 100.02 6,731,514 -5.98(-5.64%)
Feb 10, 2022 107.84 120.04 102.18 106.00 11,220,523 -6.29(-5.60%)
Feb 09, 2022 102.89 113.24 102.77 112.29 6,584,233 +12.32(+12.32%)
Feb 08, 2022 95.00 100.91 94.67 99.97 4,139,022 +3.93(+4.09%)
Feb 07, 2022 99.49 105.15 95.28 96.04 4,934,039 -2.59(-2.63%)
Feb 04, 2022 99.57 101.40 93.22 98.63 6,249,904 +0.70(+0.71%)
Feb 03, 2022 99.63 97.10 97.93 5,406,698 -7.86(-7.43%)
Feb 02, 2022 115.04 116.40 103.11 105.79 7,501,094 -11.54(-9.84%)
Feb 01, 2022 111.30 120.75 106.40 117.33 11,486,156 +8.32(+7.63%)
Jan 31, 2022 96.17 109.01 6,734,823 +14.01(+14.75%)
Jan 28, 2022 89.04 96.69 87.26 95.00 6,893,490 +4.87(+5.40%)
Jan 27, 2022 100.50 103.00 87.03 90.13 9,351,003 -5.92(-6.16%)
Jan 26, 2022 98.23 106.07 94.00 96.05 9,900,387 +1.85(+1.96%)
Jan 25, 2022 88.64 98.20 88.34 94.20 7,097,155 +2.84(+3.11%)
Jan 24, 2022 86.40 92.15 75.15 91.36 12,883,973 -1.36(-1.47%)
Jan 21, 2022 105.00 106.28 91.83 92.72 9,072,294 -14.43(-13.47%)
Jan 20, 2022 108.00 117.76 106.60 107.15 5,536,376 +1.14(+1.08%)
Jan 19, 2022 110.53 112.88 105.49 106.01 3,984,358 -3.90(-3.55%)
Jan 18, 2022 107.50 115.28 105.30 109.91 5,940,934 -1.20(-1.08%)
Jan 14, 2022 111.11 0 -0.36(-0.32%)
Jan 13, 2022 119.28 120.97 108.56 111.47 4,632,057 -6.94(-5.86%)
Jan 12, 2022 125.60 128.29 117.20 118.41 5,292,198 -2.65(-2.19%)
Jan 11, 2022 113.35 124.65 112.10 121.06 5,334,182 +6.64(+5.80%)
Jan 10, 2022 113.51 114.61 107.29 114.42 8,053,077 -2.53(-2.16%)
Jan 07, 2022 119.03 125.25 114.58 116.95 5,847,498 -1.48(-1.25%)
Jan 06, 2022 122.50 124.30 113.32 118.43 7,825,764 -5.39(-4.35%)
Jan 05, 2022 135.12 142.74 123.10 123.82 6,355,691 -12.76(-9.34%)
Jan 04, 2022 144.91 146.83 133.34 136.58 5,702,345 -8.08(-5.59%)
Jan 03, 2022 153.62 155.60 144.12 144.66 3,548,612 -6.64(-4.39%)
Dec 31, 2021 153.23 156.90 151.07 151.30 2,545,018 -4.13(-2.66%)
Dec 30, 2021 147.27 162.76 146.40 155.43 5,671,903 +7.53(+5.09%)
Dec 29, 2021 148.91 150.53 141.06 147.90 3,763,786 -1.07(-0.72%)
Dec 28, 2021 162.11 162.81 147.80 148.97 5,134,934 -11.07(-6.92%)
Dec 27, 2021 151.52 163.20 150.81 160.04 5,081,278 +10.80(+7.24%)
Dec 23, 2021 145.75 149.56 142.57 149.24 2,565,862 +3.96(+2.73%)
Dec 22, 2021 145.45 150.82 142.22 145.28 4,398,070 -4.20(-2.81%)
Dec 21, 2021 135.43 150.83 134.20 149.48 5,546,349 +17.98(+13.67%)
Dec 20, 2021 134.01 136.47 129.50 131.50 4,781,555 -7.70(-5.53%)
Dec 17, 2021 136.71 140.87 128.45 139.20 6,523,639 -1.61(-1.14%)
Dec 16, 2021 158.08 159.70 138.12 140.81 6,847,207 -13.42(-8.70%)
Dec 15, 2021 144.87 156.39 141.00 154.23 6,279,527 +9.28(+6.40%)
Dec 14, 2021 147.00 147.89 137.85 144.95 8,418,141 -6.11(-4.04%)
Dec 13, 2021 160.79 163.79 149.44 151.06 6,838,358 -9.69(-6.03%)
Dec 10, 2021 180.80 183.17 159.04 160.75 7,049,857 -18.85(-10.50%)
Dec 09, 2021 192.00 197.18 176.83 179.60 4,461,166 -14.77(-7.60%)
Dec 08, 2021 193.21 199.80 183.04 194.37 4,454,464 +0.49(+0.25%)
Dec 07, 2021 183.21 198.02 181.12 193.88 4,977,879 +17.72(+10.06%)
Dec 06, 2021 166.90 180.71 157.26 176.16 4,781,551 +4.57(+2.66%)
Dec 03, 2021 187.68 191.76 167.67 171.59 7,713,548 -5.41(-3.06%)
Dec 02, 2021 179.65 185.00 159.66 177.00 10,650,224 -2.65(-1.48%)
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.