UPST
Upstart Holdings, Inc. NMS · UPST
$29.51
-1.37
(-4.44%)
Pullback · -1.28σ
Price alert —
Loading…
Sign in to get a one-time email the moment UPST crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $29.75 | $30.26 | $28.97 | $29.51 | 4.2M |
| 2026-07-16 | $31.40 | $32.00 | $30.32 | $30.88 | 3.2M |
| 2026-07-15 | $32.44 | $32.80 | $31.22 | $31.59 | 2.6M |
| 2026-07-14 | $31.56 | $32.46 | $31.07 | $31.72 | 3.3M |
| 2026-07-13 | $32.70 | $33.29 | $31.17 | $31.46 | 3.3M |
| 2026-07-10 | $34.04 | $34.69 | $32.39 | $32.74 | 2.7M |
| 2026-07-09 | $31.81 | $33.86 | $31.74 | $33.23 | 3.1M |
| 2026-07-08 | $32.00 | $32.45 | $30.99 | $31.81 | 4.5M |
| 2026-07-07 | $34.98 | $35.72 | $32.90 | $33.06 | 4.7M |
| 2026-07-06 | $34.75 | $35.00 | $33.25 | $34.33 | 5.6M |
| 2026-07-02 | $36.04 | $36.87 | $34.52 | $34.78 | 3.8M |
| 2026-07-01 | $35.67 | $36.90 | $35.14 | $35.74 | 3.7M |
| 2026-06-30 | $34.69 | $36.10 | $34.06 | $35.43 | 4.3M |
| 2026-06-29 | $34.61 | $35.50 | $32.68 | $35.03 | 5.4M |
| 2026-06-26 | $32.32 | $33.78 | $32.07 | $33.66 | 6.1M |
| 2026-06-25 | $33.14 | $33.45 | $31.93 | $32.97 | 3.9M |
| 2026-06-24 | $31.67 | $33.99 | $31.42 | $32.65 | 4.8M |
| 2026-06-23 | $30.60 | $32.21 | $30.50 | $31.46 | 3.3M |
| 2026-06-22 | $32.05 | $33.13 | $30.97 | $31.32 | 3.5M |
| 2026-06-18 | $30.95 | $32.50 | $30.04 | $32.43 | 5.2M |
| 2026-06-17 | $32.10 | $33.95 | $30.43 | $30.46 | 6.4M |
| 2026-06-16 | $32.36 | $33.17 | $31.80 | $32.24 | 4.2M |
| 2026-06-15 | $32.04 | $34.02 | $32.04 | $32.36 | 7.1M |
| 2026-06-12 | $31.76 | $32.18 | $29.86 | $30.50 | 4.8M |
| 2026-06-11 | $30.14 | $31.83 | $29.25 | $31.79 | 5.2M |
| 2026-06-10 | $30.60 | $31.92 | $30.07 | $30.30 | 3.4M |
| 2026-06-09 | $30.98 | $32.40 | $29.65 | $31.06 | 4.0M |
| 2026-06-08 | $29.77 | $31.28 | $29.56 | $31.00 | 3.9M |
| 2026-06-05 | $31.43 | $31.98 | $29.14 | $29.74 | 4.8M |
| 2026-06-04 | $31.00 | $32.51 | $30.32 | $32.27 | 4.2M |
| 2026-06-03 | $31.82 | $31.86 | $29.58 | $30.29 | 5.5M |
| 2026-06-02 | $32.57 | $32.94 | $31.78 | $32.39 | 4.9M |
| 2026-06-01 | $33.79 | $34.67 | $33.05 | $33.61 | 4.3M |
| 2026-05-29 | $33.85 | $34.69 | $32.55 | $33.79 | 5.9M |
| 2026-05-28 | $30.14 | $32.73 | $29.93 | $32.69 | 5.5M |
| 2026-05-27 | $30.89 | $31.26 | $30.02 | $30.72 | 4.0M |
| 2026-05-26 | $28.99 | $31.39 | $28.98 | $30.62 | 5.9M |
| 2026-05-22 | $28.85 | $29.65 | $28.32 | $28.56 | 3.3M |
| 2026-05-21 | $28.53 | $29.00 | $27.92 | $28.85 | 3.8M |
| 2026-05-20 | $28.17 | $29.17 | $26.95 | $28.84 | 4.4M |
| 2026-05-19 | $28.12 | $28.59 | $26.77 | $28.08 | 5.4M |
| 2026-05-18 | $29.19 | $29.45 | $27.45 | $27.94 | 5.4M |
| 2026-05-15 | $29.06 | $30.67 | $28.40 | $29.51 | 5.5M |
| 2026-05-14 | $27.75 | $29.79 | $27.06 | $29.71 | 4.7M |
| 2026-05-13 | $27.50 | $27.51 | $26.22 | $26.99 | 4.9M |
| 2026-05-12 | $28.40 | $28.92 | $27.57 | $27.84 | 3.5M |
| 2026-05-11 | $28.44 | $29.16 | $28.17 | $28.69 | 3.8M |
| 2026-05-08 | $30.33 | $30.35 | $28.58 | $28.96 | 4.6M |
| 2026-05-07 | $29.00 | $30.00 | $28.35 | $29.00 | 7.1M |
| 2026-05-06 | $28.00 | $30.05 | $27.83 | $28.70 | 9.8M |
| 2026-05-05 | $32.37 | $32.54 | $31.03 | $31.17 | 7.9M |
| 2026-05-04 | $32.78 | $33.23 | $31.26 | $32.08 | 3.8M |
| 2026-05-01 | $32.30 | $33.09 | $31.89 | $32.74 | 3.7M |
| 2026-04-30 | $30.39 | $31.77 | $30.30 | $31.58 | 4.6M |
| 2026-04-29 | $31.84 | $31.84 | $29.80 | $30.48 | 5.4M |
| 2026-04-28 | $33.00 | $33.65 | $32.42 | $32.86 | 3.1M |
| 2026-04-27 | $33.20 | $34.06 | $32.98 | $33.11 | 2.9M |
| 2026-04-24 | $32.89 | $33.58 | $32.55 | $33.49 | 2.5M |
| 2026-04-23 | $34.16 | $34.36 | $31.98 | $32.82 | 3.6M |
| 2026-04-22 | $35.06 | $35.19 | $33.96 | $34.74 | 2.9M |
| 2026-04-21 | $35.20 | $35.80 | $32.90 | $33.20 | 4.9M |
| 2026-04-20 | $34.24 | $35.27 | $33.96 | $34.86 | 4.2M |
| 2026-04-17 | $34.18 | $35.65 | $34.18 | $34.57 | 6.6M |
| 2026-04-16 | $34.04 | $34.54 | $32.55 | $33.09 | 5.8M |
| 2026-04-15 | $31.05 | $33.72 | $30.61 | $33.36 | 9.6M |
| 2026-04-14 | $28.88 | $29.64 | $28.55 | $29.53 | 4.2M |
| 2026-04-13 | $26.79 | $28.13 | $26.43 | $28.06 | 4.3M |
| 2026-04-10 | $27.60 | $27.86 | $26.81 | $27.26 | 2.4M |
| 2026-04-09 | $27.19 | $27.77 | $26.57 | $27.41 | 2.6M |
| 2026-04-08 | $28.71 | $28.90 | $26.45 | $27.31 | 4.6M |
| 2026-04-07 | $26.91 | $27.16 | $26.15 | $26.45 | 3.4M |
| 2026-04-06 | $25.93 | $27.22 | $25.83 | $26.91 | 4.0M |
| 2026-04-02 | $24.66 | $25.80 | $24.30 | $25.58 | 2.8M |
| 2026-04-01 | $26.20 | $26.34 | $25.00 | $25.36 | 4.6M |
| 2026-03-31 | $24.85 | $26.02 | $24.47 | $25.65 | 6.1M |
| 2026-03-30 | $24.84 | $25.17 | $23.97 | $24.22 | 4.5M |
| 2026-03-27 | $24.83 | $25.14 | $24.43 | $24.77 | 3.2M |
| 2026-03-26 | $25.54 | $26.18 | $25.29 | $25.33 | 3.6M |
| 2026-03-25 | $27.24 | $27.50 | $25.93 | $26.09 | 3.4M |
| 2026-03-24 | $27.41 | $27.42 | $26.39 | $26.60 | 3.9M |
| 2026-03-23 | $26.71 | $28.17 | $26.60 | $27.91 | 6.7M |
| 2026-03-20 | $26.30 | $27.28 | $25.94 | $25.98 | 6.0M |
| 2026-03-19 | $25.03 | $26.94 | $24.93 | $26.77 | 5.3M |
| 2026-03-18 | $27.40 | $28.24 | $25.76 | $25.83 | 6.7M |
| 2026-03-17 | $28.09 | $29.34 | $27.53 | $27.83 | 5.2M |
| 2026-03-16 | $27.73 | $28.42 | $27.39 | $27.79 | 4.7M |
| 2026-03-13 | $26.40 | $27.01 | $25.86 | $26.36 | 6.8M |
| 2026-03-12 | $26.90 | $27.25 | $25.68 | $25.76 | 5.0M |
| 2026-03-11 | $29.01 | $29.19 | $26.66 | $27.47 | 7.2M |
| 2026-03-10 | $28.13 | $28.46 | $26.67 | $28.16 | 6.3M |
| 2026-03-09 | $27.10 | $28.11 | $26.70 | $27.92 | 4.4M |
| 2026-03-06 | $27.60 | $27.98 | $27.02 | $27.78 | 4.1M |
| 2026-03-05 | $28.53 | $29.58 | $28.12 | $28.61 | 4.9M |
| 2026-03-04 | $28.53 | $29.00 | $28.05 | $28.36 | 4.1M |
| 2026-03-03 | $27.65 | $29.09 | $26.77 | $28.24 | 5.4M |
| 2026-03-02 | $26.02 | $28.44 | $25.60 | $28.28 | 6.5M |
| 2026-02-27 | $28.36 | $28.72 | $26.86 | $27.23 | 5.5M |
| 2026-02-26 | $28.54 | $30.12 | $28.50 | $29.67 | 4.4M |
| 2026-02-25 | $28.79 | $28.92 | $27.95 | $28.44 | 4.0M |
| 2026-02-24 | $27.11 | $28.36 | $26.80 | $28.14 | 4.3M |
| 2026-02-23 | $28.68 | $29.01 | $27.04 | $27.26 | 6.3M |
| 2026-02-20 | $30.25 | $30.90 | $29.12 | $29.29 | 6.7M |
| 2026-02-19 | $31.44 | $31.44 | $29.60 | $30.65 | 6.4M |
| 2026-02-18 | $32.21 | $32.83 | $31.33 | $31.53 | 5.2M |
| 2026-02-17 | $30.97 | $32.43 | $30.91 | $31.97 | 8.7M |
| 2026-02-13 | $29.87 | $31.60 | $29.61 | $30.68 | 9.8M |
| 2026-02-12 | $33.37 | $33.37 | $29.91 | $30.19 | 13.4M |
| 2026-02-11 | $37.51 | $37.51 | $32.51 | $33.10 | 17.7M |
| 2026-02-10 | $39.12 | $41.64 | $38.64 | $38.96 | 10.4M |
| 2026-02-09 | $37.25 | $38.88 | $36.85 | $38.85 | 3.5M |
| 2026-02-06 | $35.92 | $38.34 | $35.45 | $38.24 | 4.0M |
| 2026-02-05 | $36.96 | $37.50 | $34.36 | $34.62 | 4.5M |
| 2026-02-04 | $38.42 | $38.45 | $36.22 | $37.92 | 4.3M |
| 2026-02-03 | $39.95 | $40.20 | $37.63 | $38.58 | 3.8M |
| 2026-02-02 | $38.98 | $40.62 | $38.94 | $39.69 | 3.4M |
| 2026-01-30 | $40.91 | $41.45 | $38.92 | $39.25 | 4.5M |
| 2026-01-29 | $42.35 | $43.69 | $40.90 | $41.53 | 3.3M |
| 2026-01-28 | $45.65 | $45.86 | $42.90 | $43.17 | 3.1M |
| 2026-01-27 | $45.99 | $46.09 | $44.42 | $45.20 | 2.3M |
| 2026-01-26 | $44.87 | $46.05 | $44.60 | $45.92 | 2.9M |
| 2026-01-23 | $45.83 | $46.02 | $44.86 | $45.29 | 2.4M |
| 2026-01-22 | $46.88 | $47.86 | $46.13 | $46.28 | 2.1M |
| 2026-01-21 | $44.80 | $46.56 | $44.54 | $46.09 | 3.9M |
| 2026-01-20 | $45.74 | $47.23 | $44.53 | $44.61 | 3.6M |