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

Upstart Holdings Inc (NQ: UPST )

23.46 +0.63 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 20.40 20.70 17.61 18.68 11,025,664 -0.08(-0.43%)
Jan 30, 2023 18.82 20.35 18.31 18.76 9,930,329 -0.49(-2.55%)
Jan 27, 2023 17.55 19.45 17.45 19.25 9,566,536 +1.82(+10.44%)
Jan 26, 2023 18.75 18.90 17.26 17.43 4,441,352 -0.71(-3.91%)
Jan 25, 2023 17.47 18.27 16.55 18.14 5,069,953 +0.15(+0.83%)
Jan 24, 2023 18.19 19.55 17.84 17.99 6,856,283 -0.58(-3.12%)
Jan 23, 2023 17.64 18.76 17.05 18.57 7,481,642 +1.28(+7.40%)
Jan 20, 2023 15.63 17.50 15.63 17.29 6,926,677 +1.72(+11.05%)
Jan 19, 2023 15.93 16.02 15.15 15.57 5,768,688 -0.91(-5.52%)
Jan 18, 2023 17.78 18.19 16.39 16.48 6,086,654 -0.81(-4.68%)
Jan 17, 2023 17.02 18.33 16.63 17.29 5,795,127 +0.30(+1.77%)
Jan 13, 2023 16.43 18.10 16.15 16.99 8,868,909 -0.22(-1.28%)
Jan 12, 2023 15.55 17.51 14.97 17.21 8,571,138 +1.81(+11.75%)
Jan 11, 2023 14.36 15.83 14.19 15.40 7,659,250 +1.19(+8.37%)
Jan 10, 2023 13.35 14.30 13.22 14.21 2,612,129 +0.73(+5.42%)
Jan 09, 2023 13.48 14.09 13.37 13.48 3,395,699 +0.39(+2.98%)
Jan 06, 2023 12.97 13.54 12.86 13.09 3,697,946 +0.09(+0.69%)
Jan 05, 2023 13.54 13.60 12.95 13.00 3,833,401 -0.87(-6.27%)
Jan 04, 2023 13.12 14.50 13.02 13.87 5,387,555 +0.98(+7.60%)
Jan 03, 2023 13.58 13.80 12.53 12.89 3,750,135 -0.33(-2.50%)
Dec 30, 2022 12.72 13.27 12.63 13.22 3,280,681 +0.06(+0.46%)
Dec 29, 2022 12.47 13.19 12.24 13.16 4,808,987 +0.91(+7.43%)
Dec 28, 2022 12.25 12.56 12.01 12.25 3,324,688 -0.15(-1.21%)
Dec 27, 2022 12.99 13.03 12.23 12.40 3,747,120 -0.80(-6.06%)
Dec 23, 2022 13.27 13.42 12.89 13.20 2,362,792 -0.12(-0.90%)
Dec 22, 2022 13.64 13.73 12.88 13.32 4,088,664 -0.73(-5.20%)
Dec 21, 2022 14.40 14.60 13.91 14.05 3,611,902 -0.35(-2.43%)
Dec 20, 2022 14.38 15.06 14.19 14.40 2,795,081 -0.15(-1.03%)
Dec 19, 2022 15.38 15.38 14.32 14.55 3,703,101 -0.79(-5.15%)
Dec 16, 2022 15.57 15.97 14.97 15.34 4,674,829 -0.52(-3.28%)
Dec 15, 2022 16.34 16.57 15.70 15.86 3,954,882 -0.96(-5.71%)
Dec 14, 2022 16.95 17.54 16.68 16.82 4,407,334 -0.26(-1.52%)
Dec 13, 2022 18.91 19.12 16.66 17.08 5,860,055 -0.28(-1.61%)
Dec 12, 2022 17.25 17.64 16.81 17.36 3,551,012 +0.28(+1.64%)
Dec 09, 2022 17.00 17.51 16.62 17.08 2,515,469 -0.07(-0.41%)
Dec 08, 2022 17.08 17.65 16.41 17.15 2,979,097 +0.29(+1.72%)
Dec 07, 2022 17.00 17.22 16.45 16.86 2,174,413 -0.27(-1.58%)
Dec 06, 2022 17.40 17.48 16.42 17.13 4,705,466 -0.19(-1.10%)
Dec 05, 2022 18.74 18.89 17.31 17.32 4,158,241 -1.35(-7.23%)
Dec 02, 2022 18.70 19.10 18.35 18.67 3,484,194 -0.37(-1.94%)
Dec 01, 2022 20.00 20.09 18.70 19.04 4,588,919 -0.51(-2.61%)
Nov 30, 2022 18.80 19.55 17.73 19.55 6,475,907 +0.95(+5.11%)
Nov 29, 2022 18.44 19.88 18.31 18.60 4,024,227 +0.33(+1.81%)
Nov 28, 2022 18.11 19.15 17.77 18.27 3,304,814 -0.25(-1.35%)
Nov 25, 2022 18.00 20.00 17.82 18.52 1,376,631 +0.24(+1.31%)
Nov 23, 2022 18.21 18.59 17.97 18.28 2,937,827 +0.18(+0.99%)
Nov 22, 2022 18.71 19.00 17.80 18.10 4,276,994 -0.46(-2.48%)
Nov 21, 2022 18.63 19.40 18.08 18.56 3,988,945 -0.65(-3.38%)
Nov 18, 2022 20.00 20.18 18.68 19.21 3,859,820 -0.25(-1.28%)
Nov 17, 2022 19.49 19.65 18.83 19.46 4,313,034 -0.74(-3.66%)
Nov 16, 2022 20.90 21.25 19.34 20.20 6,417,413 -1.44(-6.65%)
Nov 15, 2022 21.39 23.49 21.02 21.64 8,707,221 +1.08(+5.25%)
Nov 14, 2022 22.01 22.54 20.34 20.56 6,244,775 -1.98(-8.78%)
Nov 11, 2022 21.01 23.24 20.87 22.54 6,042,537 +0.84(+3.87%)
Nov 10, 2022 18.52 21.89 18.16 21.70 12,052,383 +4.64(+27.20%)
Nov 09, 2022 15.20 17.44 14.02 17.06 17,853,960 -1.98(-10.40%)
Nov 08, 2022 18.18 19.64 17.58 19.04 9,476,092 +0.42(+2.26%)
Nov 07, 2022 19.52 19.70 17.93 18.62 6,280,425 -0.79(-4.09%)
Nov 04, 2022 20.49 20.70 18.81 19.41 6,316,117 -0.36(-1.80%)
Nov 03, 2022 20.25 20.70 19.52 19.77 6,399,379 -0.66(-3.23%)
Nov 02, 2022 22.12 20.35 20.43 7,362,433 -1.74(-7.85%)
Nov 01, 2022 24.67 25.14 22.03 22.17 6,019,603 -1.01(-4.36%)
Oct 31, 2022 23.35 25.53 23.14 23.18 5,308,235 -0.50(-2.11%)
Oct 28, 2022 23.25 23.97 22.76 23.68 3,125,275 +0.33(+1.41%)
Oct 27, 2022 23.88 23.98 22.64 23.35 3,634,634 -0.32(-1.35%)
Oct 26, 2022 23.31 25.19 23.03 23.67 4,523,381 -0.11(-0.46%)
Oct 25, 2022 20.68 23.82 20.66 23.78 7,475,457 +2.52(+11.85%)
Oct 24, 2022 21.71 21.71 20.12 21.26 6,144,806 -0.59(-2.70%)
Oct 21, 2022 22.52 22.60 21.01 21.85 7,576,060 -0.92(-4.04%)
Oct 20, 2022 22.92 24.74 22.73 22.77 4,969,000 -0.10(-0.44%)
Oct 19, 2022 24.42 25.04 22.25 22.87 8,170,853 -2.03(-8.15%)
Oct 18, 2022 24.50 26.09 24.20 24.90 8,757,122 +1.75(+7.56%)
Oct 17, 2022 23.91 24.42 22.95 23.15 5,710,766 +0.21(+0.92%)
Oct 14, 2022 25.16 25.60 22.55 22.94 4,873,107 -1.39(-5.71%)
Oct 13, 2022 22.93 25.77 22.16 24.33 8,670,680 -0.37(-1.50%)
Oct 12, 2022 23.32 25.07 22.81 24.70 6,595,167 +1.39(+5.96%)
Oct 11, 2022 21.61 24.09 20.55 23.31 8,336,674 +1.78(+8.27%)
Oct 10, 2022 21.16 21.93 20.44 21.53 4,332,683 +0.65(+3.11%)
Oct 07, 2022 21.81 21.89 20.62 20.88 5,480,875 -1.70(-7.53%)
Oct 06, 2022 21.81 22.99 21.54 22.58 6,164,934 +0.84(+3.86%)
Oct 05, 2022 21.76 22.09 20.95 21.74 3,947,452 -0.78(-3.46%)
Oct 04, 2022 21.20 22.66 21.20 22.52 7,856,335 +1.98(+9.64%)
Oct 03, 2022 20.97 21.13 20.20 20.54 5,922,057 -0.25(-1.20%)
Sep 30, 2022 20.97 21.99 20.70 20.79 5,543,832 -0.21(-1.00%)
Sep 29, 2022 21.81 21.92 20.22 21.00 7,559,803 -1.47(-6.54%)
Sep 28, 2022 21.50 22.69 21.14 22.47 4,677,639 +1.20(+5.64%)
Sep 27, 2022 21.68 22.65 21.00 21.27 5,271,328 +0.47(+2.26%)
Sep 26, 2022 21.59 22.48 20.79 20.80 5,322,829 -0.70(-3.26%)
Sep 23, 2022 21.11 21.80 20.41 21.50 6,329,746 +0.19(+0.89%)
Sep 22, 2022 22.97 23.11 21.16 21.31 7,711,902 -1.56(-6.82%)
Sep 21, 2022 22.90 24.99 22.57 22.87 9,871,909 -0.16(-0.69%)
Sep 20, 2022 23.00 23.83 22.63 23.03 6,526,671 -0.43(-1.83%)
Sep 19, 2022 23.84 24.66 22.72 23.46 7,330,834 -1.01(-4.13%)
Sep 16, 2022 25.52 25.64 23.95 24.47 7,760,621 -1.49(-5.74%)
Sep 15, 2022 24.57 26.67 24.54 25.96 6,239,014 +0.65(+2.57%)
Sep 14, 2022 25.40 25.74 24.16 25.31 6,536,444 +0.34(+1.36%)
Sep 13, 2022 25.92 26.39 24.96 24.97 7,960,765 -3.04(-10.85%)
Sep 12, 2022 27.66 29.33 27.14 28.01 6,508,049 +0.48(+1.74%)
Sep 09, 2022 27.50 28.58 27.37 27.53 6,579,581 +0.77(+2.88%)
Sep 08, 2022 26.16 27.09 25.51 26.76 4,734,759 +0.11(+0.41%)
Sep 07, 2022 24.28 26.99 24.24 26.65 4,811,603 +2.12(+8.64%)
Sep 06, 2022 24.28 25.00 23.40 24.53 5,081,147 +0.15(+0.62%)
Sep 02, 2022 26.64 26.90 24.26 24.38 6,343,959 -1.57(-6.05%)
Sep 01, 2022 25.22 26.07 24.25 25.95 6,056,105 +0.05(+0.19%)
Aug 31, 2022 25.74 26.68 25.38 25.90 9,075,071 +0.87(+3.48%)
Aug 30, 2022 25.93 26.50 24.25 25.03 5,089,940 -0.49(-1.92%)
Aug 29, 2022 24.84 26.03 24.76 25.52 5,268,153 +0.31(+1.23%)
Aug 26, 2022 27.99 28.31 25.10 25.21 9,001,587 -2.90(-10.32%)
Aug 25, 2022 27.35 28.22 26.72 28.11 6,925,834 +1.26(+4.69%)
Aug 24, 2022 27.01 27.94 26.52 26.85 4,999,346 +0.20(+0.75%)
Aug 23, 2022 26.98 28.22 26.32 26.65 5,563,822 -0.19(-0.71%)
Aug 22, 2022 27.26 28.59 26.27 26.84 7,577,950 -1.62(-5.69%)
Aug 19, 2022 30.00 30.05 28.20 28.46 7,461,200 -2.67(-8.58%)
Aug 18, 2022 33.27 33.28 30.70 31.13 8,590,168 -1.88(-5.70%)
Aug 17, 2022 34.93 36.50 32.53 33.01 11,365,318 -3.27(-9.01%)
Aug 16, 2022 32.93 37.67 30.78 36.28 15,463,544 +3.20(+9.67%)
Aug 15, 2022 33.95 35.29 32.34 33.08 7,870,895 -1.68(-4.83%)
Aug 12, 2022 32.37 35.19 31.72 34.76 8,940,703 +3.05(+9.62%)
Aug 11, 2022 34.38 35.46 30.93 31.71 12,408,628 -1.79(-5.34%)
Aug 10, 2022 29.95 33.91 28.51 33.50 18,618,904 +5.05(+17.75%)
Aug 09, 2022 28.24 33.49 27.52 28.45 21,850,144 -3.82(-11.84%)
Aug 08, 2022 31.21 34.99 31.06 32.27 23,522,322 +2.67(+9.02%)
Aug 05, 2022 27.41 30.37 26.83 29.60 11,041,173 +1.27(+4.48%)
Aug 04, 2022 28.98 30.88 27.73 28.33 7,725,621 -0.73(-2.51%)
Aug 03, 2022 26.67 30.42 26.41 29.06 12,009,654 +3.62(+14.23%)
Aug 02, 2022 23.34 26.70 23.28 25.44 10,606,591 +1.50(+6.27%)
Aug 01, 2022 24.03 24.57 23.17 23.94 5,642,824 -0.39(-1.60%)
Jul 29, 2022 24.13 24.77 23.62 24.33 3,907,618 -0.04(-0.16%)
Jul 28, 2022 24.46 25.21 23.10 24.37 6,801,229 -0.40(-1.61%)
Jul 27, 2022 23.28 25.21 22.76 24.77 6,898,139 +2.11(+9.31%)
Jul 26, 2022 23.90 24.10 22.42 22.66 6,481,484 -1.94(-7.89%)
Jul 25, 2022 25.90 26.02 24.50 24.60 5,086,596 -1.43(-5.49%)
Jul 22, 2022 28.13 28.31 25.55 26.03 5,431,510 -2.42(-8.51%)
Jul 21, 2022 28.68 29.29 27.00 28.45 7,438,067 -0.23(-0.80%)
Jul 20, 2022 28.30 31.20 28.10 28.68 9,273,591 +0.39(+1.38%)
Jul 19, 2022 27.63 28.73 26.26 28.29 6,846,090 +2.19(+8.39%)
Jul 18, 2022 26.48 28.63 26.08 26.10 6,756,760 +0.37(+1.44%)
Jul 15, 2022 24.57 26.38 24.17 25.73 6,529,148 +1.55(+6.41%)
Jul 14, 2022 24.93 25.25 23.78 24.18 5,934,955 -0.95(-3.78%)
Jul 13, 2022 25.44 26.01 24.82 25.13 9,041,560 -1.47(-5.53%)
Jul 12, 2022 26.80 27.33 25.51 26.60 7,609,892 -0.43(-1.59%)
Jul 11, 2022 25.95 28.63 25.91 27.03 13,424,549 -0.06(-0.22%)
Jul 08, 2022 26.83 27.61 26.00 27.09 28,769,400 -6.65(-19.71%)
Jul 07, 2022 33.40 34.40 32.12 33.74 9,012,939 +0.65(+1.96%)
Jul 06, 2022 34.96 36.25 32.65 33.09 5,699,018 -2.37(-6.68%)
Jul 05, 2022 32.38 35.48 30.95 35.46 5,198,138 +2.64(+8.04%)
Jul 01, 2022 32.06 33.37 31.27 32.82 4,344,629 +1.20(+3.80%)
Jun 30, 2022 31.07 32.11 29.89 31.62 5,772,607 -0.57(-1.77%)
Jun 29, 2022 31.49 34.24 31.40 32.19 9,698,038 -3.66(-10.21%)
Jun 28, 2022 38.86 39.28 35.37 35.85 4,759,865 -2.93(-7.56%)
Jun 27, 2022 40.84 41.20 37.65 38.78 4,749,466 -2.17(-5.30%)
Jun 24, 2022 39.72 41.30 38.80 40.95 7,497,038 +2.21(+5.70%)
Jun 23, 2022 36.80 38.91 35.72 38.74 4,701,920 +2.69(+7.46%)
Jun 22, 2022 36.94 39.29 35.78 36.05 4,342,402 -2.18(-5.70%)
Jun 21, 2022 36.80 39.68 36.31 38.23 6,180,823 +3.09(+8.79%)
Jun 17, 2022 32.19 35.30 32.15 35.14 5,901,897 +3.06(+9.54%)
Jun 16, 2022 33.19 33.71 30.61 32.08 6,160,380 -2.91(-8.32%)
Jun 15, 2022 34.70 36.35 33.60 34.99 5,923,145 +0.72(+2.10%)
Jun 14, 2022 34.10 35.64 33.35 34.27 5,100,312 +0.66(+1.96%)
Jun 13, 2022 34.65 35.92 32.48 33.61 7,882,745 -3.88(-10.35%)
Jun 10, 2022 38.69 39.73 36.35 37.49 6,941,955 -2.18(-5.50%)
Jun 09, 2022 44.09 44.50 38.81 39.67 8,164,183 -3.68(-8.49%)
Jun 08, 2022 45.15 47.46 42.85 43.35 6,030,263 -2.19(-4.81%)
Jun 07, 2022 45.38 46.70 43.90 45.54 6,643,428 -0.56(-1.21%)
Jun 06, 2022 50.34 51.11 45.65 46.10 5,299,862 -2.44(-5.03%)
Jun 03, 2022 49.27 50.77 46.44 48.54 6,496,806 -3.17(-6.13%)
Jun 02, 2022 45.00 53.11 43.48 51.71 8,726,986 +5.75(+12.51%)
Jun 01, 2022 52.14 54.15 45.25 45.96 10,208,291 -4.44(-8.81%)
May 31, 2022 51.66 54.69 48.20 50.40 12,792,006 +0.07(+0.14%)
May 27, 2022 44.21 51.41 43.37 50.33 12,756,673 +7.23(+16.77%)
May 26, 2022 38.64 44.37 38.60 43.10 6,697,868 +2.67(+6.60%)
May 25, 2022 37.39 41.15 36.62 40.43 7,666,492 +3.28(+8.83%)
May 24, 2022 40.20 40.60 35.50 37.15 10,404,869 -4.80(-11.44%)
May 23, 2022 43.52 45.10 41.04 41.95 8,807,084 -2.75(-6.15%)
May 20, 2022 48.43 50.44 40.13 44.70 23,498,564 -6.88(-13.34%)
May 19, 2022 49.00 54.75 44.05 51.58 19,485,964 +3.24(+6.70%)
May 18, 2022 43.65 53.00 43.35 48.34 24,294,446 +1.68(+3.60%)
May 17, 2022 38.89 46.87 38.68 46.66 17,286,176 +8.87(+23.47%)
May 16, 2022 37.38 40.33 36.99 37.79 8,815,732 -0.34(-0.89%)
May 13, 2022 35.25 38.29 33.16 38.13 16,614,824 +5.35(+16.32%)
May 12, 2022 27.41 33.65 26.78 32.78 17,886,748 +4.78(+17.07%)
May 11, 2022 31.64 32.47 25.43 28.00 28,753,614 -5.61(-16.69%)
May 10, 2022 33.98 38.47 29.02 33.61 68,826,152 -43.52(-56.42%)
May 09, 2022 80.85 85.76 76.23 77.13 17,795,992 -6.76(-8.06%)
May 06, 2022 88.34 89.70 79.57 83.89 7,899,570 -5.15(-5.78%)
May 05, 2022 90.51 92.17 86.72 89.04 6,926,007 -4.53(-4.84%)
May 04, 2022 83.72 94.43 83.50 93.57 11,231,219 +8.11(+9.49%)
May 03, 2022 82.24 86.05 80.16 85.46 5,907,083 +1.86(+2.22%)
May 02, 2022 73.14 83.62 72.45 83.60 7,455,447 +8.58(+11.44%)
Apr 29, 2022 77.47 83.97 74.69 75.02 7,514,644 -3.08(-3.94%)
Apr 28, 2022 74.23 80.28 71.54 78.10 9,296,779 +6.26(+8.71%)
Apr 27, 2022 74.58 77.38 71.09 71.84 6,500,773 -3.65(-4.84%)
Apr 26, 2022 77.84 79.25 73.80 75.49 6,512,696 -4.10(-5.15%)
Apr 25, 2022 74.83 80.65 74.31 79.59 8,498,650 +4.66(+6.22%)
Apr 22, 2022 75.22 77.55 72.95 74.93 9,213,449 -0.37(-0.49%)
Apr 21, 2022 81.76 83.09 72.50 75.30 11,175,424 -4.33(-5.44%)
Apr 20, 2022 87.90 88.72 78.44 79.63 10,138,816 -7.87(-8.99%)
Apr 19, 2022 81.59 88.02 81.28 87.50 7,125,440 +5.78(+7.07%)
Apr 18, 2022 82.29 83.88 79.01 81.72 8,444,402 -0.89(-1.08%)
Apr 14, 2022 87.61 88.62 82.34 82.61 9,169,035 -5.41(-6.15%)
Apr 13, 2022 83.87 88.80 82.08 88.02 8,356,127 +4.06(+4.84%)
Apr 12, 2022 93.77 95.36 83.51 83.96 11,768,886 -5.77(-6.43%)
Apr 11, 2022 88.66 91.35 86.68 89.73 8,724,768 -1.44(-1.58%)
Apr 08, 2022 93.82 96.45 90.44 91.17 8,988,483 -4.13(-4.33%)
Apr 07, 2022 97.59 99.50 91.12 95.30 9,984,008 -2.00(-2.06%)
Apr 06, 2022 101.67 101.67 93.75 97.30 13,580,088 -6.42(-6.19%)
Apr 05, 2022 113.61 114.30 102.41 103.72 9,973,634 -10.13(-8.90%)
Apr 04, 2022 110.95 116.90 110.31 113.85 8,402,594 +4.82(+4.42%)
Apr 01, 2022 109.26 111.99 105.56 109.03 8,758,807 -0.06(-0.06%)
Mar 31, 2022 113.80 116.00 108.88 109.09 9,244,673 -5.05(-4.42%)
Mar 30, 2022 117.12 125.40 112.65 114.14 12,150,318 -6.03(-5.02%)
Mar 29, 2022 111.95 122.97 110.28 120.17 16,712,030 +12.01(+11.10%)
Mar 28, 2022 104.30 109.62 101.08 108.16 10,220,576 +4.39(+4.23%)
Mar 25, 2022 114.25 114.74 99.75 103.77 13,385,499 -11.68(-10.12%)
Mar 24, 2022 120.00 120.83 111.41 115.45 11,251,559 -3.22(-2.71%)
Mar 23, 2022 123.25 127.33 116.73 118.67 11,121,913 -8.56(-6.73%)
Mar 22, 2022 113.00 130.31 112.00 127.23 24,468,638 +1.38(+1.10%)
Mar 21, 2022 124.04 133.80 122.75 125.85 14,445,564 +0.38(+0.30%)
Mar 18, 2022 114.30 126.35 113.91 125.47 14,873,496 +8.90(+7.63%)
Mar 17, 2022 105.00 118.35 102.55 116.57 14,858,483 +9.62(+8.99%)
Mar 16, 2022 101.00 108.45 97.78 106.95 18,415,904 +9.47(+9.71%)
Mar 15, 2022 90.57 98.80 85.00 97.48 17,648,270 +8.14(+9.11%)
Mar 14, 2022 98.00 98.47 85.80 89.34 16,988,668 -10.74(-10.73%)
Mar 11, 2022 114.47 114.67 100.00 100.08 13,306,061 -12.62(-11.20%)
Mar 10, 2022 115.39 119.37 107.00 112.70 11,390,681 -4.44(-3.79%)
Mar 09, 2022 120.79 123.43 113.83 117.14 13,420,611 +5.14(+4.59%)
Mar 08, 2022 113.51 121.00 107.03 112.00 15,796,103 -0.50(-0.44%)
Mar 07, 2022 129.20 134.94 111.81 112.50 14,571,777 -15.77(-12.29%)
Mar 04, 2022 151.40 151.67 126.00 128.27 17,433,402 -21.79(-14.52%)
Mar 03, 2022 153.60 156.92 143.58 150.06 10,931,345 -6.88(-4.38%)
Mar 02, 2022 148.69 157.75 139.50 156.94 11,269,672 +11.53(+7.93%)
Mar 01, 2022 160.00 161.00 144.13 145.40 12,402,589 -12.59(-7.97%)
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%)
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.