Skip to main content

Upstart Holdings Inc (NQ: UPST )

27.79 -0.62 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 28.08 29.01 27.63 27.79 4,615,934 -0.62(-2.18%)
Jul 18, 2024 30.82 31.51 28.21 28.41 8,430,952 -2.50(-8.09%)
Jul 17, 2024 30.83 32.78 30.21 30.91 7,477,243 -1.05(-3.29%)
Jul 16, 2024 30.22 32.36 29.32 31.96 9,555,577 +2.00(+6.68%)
Jul 15, 2024 27.77 31.25 27.48 29.96 15,665,898 +2.85(+10.51%)
Jul 12, 2024 26.89 27.55 26.30 27.11 6,053,514 +0.19(+0.71%)
Jul 11, 2024 26.10 26.99 25.53 26.92 8,677,379 +2.10(+8.46%)
Jul 10, 2024 24.64 24.84 23.84 24.82 3,630,279 +0.58(+2.39%)
Jul 09, 2024 23.24 24.39 22.85 24.24 3,483,373 +1.02(+4.39%)
Jul 08, 2024 23.41 24.15 23.18 23.22 2,835,852 +0.02(+0.09%)
Jul 05, 2024 23.00 23.46 22.63 23.20 2,637,979 +0.13(+0.56%)
Jul 03, 2024 23.20 23.48 22.90 23.07 1,642,428 +0.10(+0.44%)
Jul 02, 2024 22.87 23.21 22.31 22.97 2,929,898 +0.07(+0.31%)
Jul 01, 2024 23.63 23.67 22.87 22.90 2,978,511 -0.69(-2.92%)
Jun 28, 2024 23.84 24.07 23.16 23.59 4,183,087 -0.02(-0.08%)
Jun 27, 2024 22.93 23.61 22.63 23.61 2,828,867 +0.61(+2.65%)
Jun 26, 2024 22.47 23.32 22.22 23.00 3,206,641 +0.44(+1.95%)
Jun 25, 2024 23.00 23.15 22.26 22.56 3,212,495 -0.66(-2.84%)
Jun 24, 2024 21.68 23.61 21.68 23.22 4,897,467 +1.58(+7.30%)
Jun 21, 2024 21.67 21.82 21.26 21.64 4,461,175 -0.24(-1.10%)
Jun 20, 2024 22.25 22.60 21.84 21.88 4,177,540 -0.34(-1.53%)
Jun 18, 2024 22.23 22.79 22.03 22.22 3,039,353 -0.17(-0.76%)
Jun 17, 2024 22.26 22.79 21.77 22.39 4,313,405 +0.00(+0.00%)
Jun 14, 2024 23.05 23.05 22.26 22.39 4,503,341 -0.68(-2.95%)
Jun 13, 2024 25.16 25.24 22.90 23.07 8,030,201 -1.91(-7.65%)
Jun 12, 2024 25.92 27.22 24.66 24.98 11,134,270 +0.66(+2.71%)
Jun 11, 2024 23.73 24.34 23.30 24.32 3,109,302 +0.50(+2.10%)
Jun 10, 2024 24.01 24.45 23.76 23.82 3,479,257 -0.77(-3.13%)
Jun 07, 2024 25.26 25.69 24.24 24.59 7,147,978 -2.28(-8.49%)
Jun 06, 2024 26.04 26.88 25.73 26.87 4,286,712 +0.44(+1.66%)
Jun 05, 2024 24.73 26.78 24.42 26.43 6,294,489 +1.92(+7.83%)
Jun 04, 2024 24.46 25.41 24.30 24.51 4,208,689 +0.39(+1.62%)
Jun 03, 2024 25.48 25.50 23.71 24.12 3,881,398 -0.60(-2.43%)
May 31, 2024 24.80 25.56 23.81 24.72 4,510,106 +0.44(+1.81%)
May 30, 2024 23.45 24.52 23.36 24.28 3,233,618 +0.96(+4.12%)
May 29, 2024 22.99 23.82 22.58 23.32 2,791,083 -0.19(-0.81%)
May 28, 2024 23.71 23.80 23.08 23.51 2,272,190 +0.16(+0.69%)
May 24, 2024 23.35 23.69 23.07 23.35 2,572,375 +0.19(+0.82%)
May 23, 2024 24.27 24.40 22.92 23.16 4,516,527 -1.17(-4.81%)
May 22, 2024 24.60 25.37 24.11 24.33 3,377,395 -0.37(-1.50%)
May 21, 2024 25.16 25.43 24.61 24.70 3,316,416 -0.86(-3.36%)
May 20, 2024 25.45 26.34 25.05 25.56 3,762,241 +0.15(+0.59%)
May 17, 2024 25.56 25.90 24.92 25.41 4,425,350 -0.20(-0.78%)
May 16, 2024 28.09 28.29 25.60 25.61 6,330,710 -2.50(-8.89%)
May 15, 2024 29.78 30.17 27.39 28.11 6,930,503 -0.48(-1.68%)
May 14, 2024 28.49 30.14 27.88 28.59 11,474,024 +1.16(+4.23%)
May 13, 2024 26.24 28.53 26.06 27.43 9,331,419 +2.03(+7.99%)
May 10, 2024 26.14 26.53 24.95 25.40 5,377,130 -0.77(-2.94%)
May 09, 2024 23.06 26.87 22.62 26.17 10,303,977 +3.06(+13.24%)
May 08, 2024 20.90 23.24 20.68 23.11 12,064,085 -1.36(-5.56%)
May 07, 2024 25.55 26.11 24.41 24.47 9,267,081 -1.28(-4.97%)
May 06, 2024 24.79 26.07 24.63 25.75 6,339,674 +1.60(+6.63%)
May 03, 2024 24.67 24.98 23.51 24.15 4,310,860 +0.64(+2.72%)
May 02, 2024 23.70 23.93 22.88 23.51 2,498,407 +0.64(+2.80%)
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.