Skip to main content

Upstart Holdings Inc (NQ: UPST )

27.65 -0.52 (-1.85%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 122.00 134.38 120.13 124.90 10,759,067 +1.97(+1.60%)
Jun 29, 2021 125.00 125.50 120.77 122.93 2,990,647 -0.96(-0.77%)
Jun 28, 2021 123.53 126.99 120.26 123.89 4,048,204 +1.69(+1.38%)
Jun 25, 2021 124.40 125.00 117.77 122.20 4,327,964 -1.22(-0.99%)
Jun 24, 2021 128.63 134.50 122.28 123.42 8,842,789 -1.72(-1.37%)
Jun 23, 2021 120.30 125.75 119.41 125.14 5,758,913 +5.49(+4.59%)
Jun 22, 2021 120.60 123.35 115.69 119.65 5,953,373 -1.70(-1.40%)
Jun 21, 2021 125.50 125.72 118.43 121.35 4,220,639 -2.51(-2.03%)
Jun 18, 2021 126.80 128.46 120.42 123.86 5,368,493 -2.45(-1.94%)
Jun 17, 2021 120.95 128.30 119.36 126.31 9,280,221 +7.30(+6.13%)
Jun 16, 2021 119.53 122.00 114.20 119.01 8,826,370 -4.02(-3.27%)
Jun 15, 2021 125.77 126.97 117.43 123.03 7,091,520 -1.66(-1.33%)
Jun 14, 2021 120.26 134.82 120.00 124.69 16,318,786 -0.81(-0.65%)
Jun 11, 2021 143.28 143.28 125.00 125.50 10,197,659 -20.91(-14.28%)
Jun 10, 2021 150.39 155.87 144.00 146.42 3,919,076 -6.01(-3.94%)
Jun 09, 2021 164.07 167.50 150.28 152.43 4,167,849 -9.58(-5.91%)
Jun 08, 2021 171.00 182.00 161.92 162.01 3,752,687 -7.99(-4.70%)
Jun 07, 2021 169.72 178.00 164.20 170.00 3,839,326 +5.96(+3.63%)
Jun 04, 2021 167.22 191.89 160.11 164.04 6,401,371 -0.79(-0.48%)
Jun 03, 2021 150.50 172.25 145.15 164.83 6,057,487 +7.69(+4.89%)
Jun 02, 2021 145.49 159.80 138.08 157.14 2,792,082 +12.65(+8.75%)
Jun 01, 2021 150.00 155.21 136.00 144.49 3,521,776 -3.73(-2.52%)
May 28, 2021 164.00 164.25 143.71 148.22 5,253,145 -18.61(-11.16%)
May 27, 2021 145.16 171.87 138.62 166.83 5,050,918 +20.25(+13.81%)
May 26, 2021 135.18 149.59 133.00 146.58 3,491,303 +12.88(+9.63%)
May 25, 2021 141.76 146.72 132.56 133.70 2,302,661 -6.07(-4.34%)
May 24, 2021 152.07 164.64 138.00 139.77 4,727,775 -14.08(-9.15%)
May 21, 2021 140.60 156.24 137.38 153.85 4,072,537 +14.77(+10.62%)
May 20, 2021 135.00 145.40 129.26 139.08 4,888,160 +6.17(+4.64%)
May 19, 2021 110.17 136.75 108.41 132.91 6,591,440 +13.42(+11.23%)
May 18, 2021 111.69 124.90 111.41 119.49 5,004,780 +4.49(+3.90%)
May 17, 2021 100.01 115.90 96.01 115.00 4,924,132 +11.64(+11.26%)
May 14, 2021 87.76 103.95 86.25 103.36 4,400,695 +19.31(+22.97%)
May 13, 2021 96.25 97.87 80.85 84.05 5,634,941 -7.77(-8.46%)
May 12, 2021 115.28 115.48 88.88 91.82 12,758,045 +2.38(+2.66%)
May 11, 2021 82.96 89.49 81.20 89.44 3,781,998 +1.23(+1.39%)
May 10, 2021 93.05 94.57 86.21 88.21 2,290,806 -7.76(-8.09%)
May 07, 2021 96.47 100.86 94.20 95.97 1,648,158 +3.93(+4.27%)
May 06, 2021 97.26 98.00 88.38 92.04 2,311,882 -6.15(-6.26%)
May 05, 2021 109.15 109.15 97.50 98.19 1,385,117 -9.17(-8.54%)
May 04, 2021 115.00 115.00 101.10 107.36 2,081,620 -6.84(-5.99%)
May 03, 2021 111.12 117.99 105.73 114.20 1,772,959 +5.18(+4.75%)
Apr 30, 2021 103.90 112.50 103.68 109.02 1,199,500 +0.46(+0.42%)
Apr 29, 2021 115.70 116.00 103.00 108.56 2,144,766 -5.19(-4.56%)
Apr 28, 2021 116.93 120.46 111.24 113.75 1,646,456 -2.58(-2.22%)
Apr 27, 2021 114.94 123.09 112.30 116.33 2,629,151 +5.09(+4.58%)
Apr 26, 2021 108.81 114.80 108.01 111.24 1,935,690 +3.86(+3.59%)
Apr 23, 2021 102.98 111.95 102.46 107.38 2,120,300 +5.94(+5.86%)
Apr 22, 2021 102.50 108.30 99.23 101.44 2,104,421 +0.83(+0.82%)
Apr 21, 2021 91.40 101.34 89.33 100.61 1,712,353 +8.82(+9.61%)
Apr 20, 2021 96.33 101.00 90.38 91.79 1,625,412 -5.76(-5.90%)
Apr 19, 2021 104.42 104.42 93.62 97.55 2,721,947 -7.10(-6.78%)
Apr 16, 2021 111.08 111.23 103.00 104.65 1,584,700 -5.75(-5.21%)
Apr 15, 2021 109.29 116.96 105.69 110.40 2,346,764 +5.89(+5.64%)
Apr 14, 2021 110.23 115.56 104.30 104.51 2,060,282 -5.95(-5.39%)
Apr 13, 2021 111.88 114.27 102.69 110.46 3,730,457 -2.00(-1.78%)
Apr 12, 2021 127.75 127.95 111.20 112.46 2,886,658 -14.83(-11.65%)
Apr 09, 2021 122.00 134.00 118.00 127.29 4,545,400 +3.96(+3.21%)
Apr 08, 2021 128.51 128.98 119.18 123.33 2,544,859 -2.74(-2.17%)
Apr 07, 2021 136.55 138.97 123.81 126.07 2,671,585 -18.23(-12.63%)
Apr 06, 2021 140.29 145.78 138.06 144.30 1,016,337 +3.78(+2.69%)
Apr 05, 2021 147.71 156.27 136.00 140.52 2,026,687 -3.76(-2.61%)
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.