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 (%)
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%)
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.