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 (%)
Oct 31, 2023 23.40 24.53 23.26 24.03 3,290,093 +0.71(+3.04%)
Oct 30, 2023 23.70 24.43 22.72 23.32 3,591,332 +0.29(+1.26%)
Oct 27, 2023 23.50 23.73 22.82 23.03 3,032,495 -0.11(-0.48%)
Oct 26, 2023 23.00 23.70 22.36 23.14 4,114,256 +0.13(+0.56%)
Oct 25, 2023 24.02 24.08 22.53 23.01 4,653,002 -1.57(-6.39%)
Oct 24, 2023 24.56 25.90 24.42 24.58 4,442,243 +0.21(+0.86%)
Oct 23, 2023 23.97 25.15 23.12 24.37 4,140,862 -0.32(-1.30%)
Oct 20, 2023 26.43 26.78 24.60 24.69 5,198,163 -1.99(-7.46%)
Oct 19, 2023 26.62 27.40 26.22 26.68 4,097,845 -0.12(-0.45%)
Oct 18, 2023 28.62 29.04 26.51 26.80 4,469,953 -2.37(-8.12%)
Oct 17, 2023 28.50 29.60 28.34 29.17 3,248,467 +0.20(+0.69%)
Oct 16, 2023 27.35 29.22 26.94 28.97 4,012,967 +1.84(+6.78%)
Oct 13, 2023 27.80 28.15 26.51 27.13 2,882,173 -0.61(-2.20%)
Oct 12, 2023 29.21 29.28 27.59 27.74 4,039,058 -1.27(-4.38%)
Oct 11, 2023 29.95 30.43 28.56 29.01 4,376,878 -0.40(-1.36%)
Oct 10, 2023 28.75 30.40 28.74 29.41 4,451,618 +0.96(+3.39%)
Oct 09, 2023 26.73 28.57 26.73 28.45 2,945,507 +0.89(+3.25%)
Oct 06, 2023 25.60 27.75 25.05 27.55 5,849,776 +0.72(+2.68%)
Oct 05, 2023 26.41 27.26 25.66 26.83 3,727,844 -0.03(-0.11%)
Oct 04, 2023 26.48 27.11 25.73 26.86 3,052,045 +0.70(+2.68%)
Oct 03, 2023 26.93 27.36 25.95 26.16 4,059,177 -1.40(-5.08%)
Oct 02, 2023 28.74 29.04 27.37 27.56 4,102,617 -0.98(-3.43%)
Sep 29, 2023 28.22 29.61 28.14 28.54 5,879,451 +0.95(+3.44%)
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 8,034,847 +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 8,995,341 -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%)
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.