Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 1,432.00 | 1,520.00 | 1,432.00 | 1,498.00 | 1,498.00 | 1,660 |
| 2022-09-06 | 1,389.00 | 1,413.50 | 1,355.00 | 1,402.00 | 1,402.00 | 1,280 |
| 2022-09-05 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 5 |
| 2022-09-01 | 1,475.00 | 1,519.00 | 1,440.00 | 1,516.50 | 1,516.50 | 942 |
| 2022-08-31 | 1,550.00 | 1,570.00 | 1,495.00 | 1,544.00 | 1,544.00 | 1,810 |
| 2022-08-30 | 1,485.00 | 1,490.50 | 1,441.50 | 1,490.50 | 1,490.50 | 2,442 |
| 2022-08-29 | 1,502.00 | 1,509.00 | 1,465.00 | 1,501.50 | 1,501.50 | 10,681 |
| 2022-08-26 | 1,658.50 | 1,658.50 | 1,475.00 | 1,485.50 | 1,485.50 | 11,067 |
| 2022-08-25 | 1,635.50 | 1,703.00 | 1,612.00 | 1,660.00 | 1,660.00 | 3,253 |
| 2022-08-24 | 1,649.50 | 1,677.00 | 1,603.00 | 1,608.50 | 1,608.50 | 1,701 |
| 2022-08-23 | 1,625.00 | 1,664.00 | 1,585.00 | 1,607.00 | 1,607.00 | 1,319 |
| 2022-08-22 | 1,687.00 | 1,688.00 | 1,569.50 | 1,596.50 | 1,596.50 | 3,204 |
| 2022-08-19 | 1,835.00 | 1,835.00 | 1,705.50 | 1,731.50 | 1,731.50 | 4,832 |
| 2022-08-18 | 1,861.50 | 1,873.00 | 1,803.00 | 1,835.50 | 1,835.50 | 5,486 |
| 2022-08-17 | 2,035.50 | 2,035.50 | 1,857.00 | 1,905.00 | 1,905.00 | 7,192 |
| 2022-08-16 | 1,830.50 | 2,120.00 | 1,763.00 | 2,055.00 | 2,055.00 | 21,725 |
| 2022-08-12 | 1,900.00 | 2,010.00 | 1,900.00 | 1,991.00 | 1,991.00 | 1,408 |
| 2022-08-11 | 1,950.50 | 1,991.50 | 1,779.00 | 1,809.00 | 1,809.00 | 5,670 |
| 2022-08-10 | 1,714.50 | 1,948.50 | 1,641.50 | 1,931.00 | 1,931.00 | 12,888 |
| 2022-08-09 | 1,705.00 | 1,739.00 | 1,594.00 | 1,654.50 | 1,654.50 | 19,293 |
| 2022-08-08 | 1,927.00 | 1,970.00 | 1,771.00 | 1,839.50 | 1,839.50 | 6,101 |
| 2022-08-05 | 1,645.00 | 1,770.00 | 1,621.00 | 1,691.50 | 1,691.50 | 4,531 |
| 2022-08-04 | 1,691.00 | 1,705.50 | 1,604.50 | 1,665.50 | 1,665.50 | 1,106 |
| 2022-08-03 | 1,626.00 | 1,729.00 | 1,626.00 | 1,695.50 | 1,695.50 | 11,526 |
| 2022-08-02 | 1,385.00 | 1,517.50 | 1,336.00 | 1,485.00 | 1,485.00 | 497 |
| 2022-08-01 | 1,415.00 | 1,415.00 | 1,312.50 | 1,364.50 | 1,364.50 | 1,390 |
| 2022-07-29 | 1,526.00 | 1,539.50 | 1,374.50 | 1,412.50 | 1,412.50 | 3,891 |
| 2022-07-28 | 1,594.00 | 1,594.00 | 1,475.00 | 1,525.00 | 1,525.00 | 6,626 |
| 2022-07-27 | 1,574.00 | 1,713.50 | 1,570.00 | 1,660.00 | 1,660.00 | 6,315 |
| 2022-07-26 | 1,534.00 | 1,546.00 | 1,501.50 | 1,511.00 | 1,511.00 | 205 |
← NewerPage 18 of 18 · 1,050 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.