Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8,520.00 | 8,890.00 | 8,430.00 | 8,555.00 | 8,555.00 | 76,684 |
| 2026-05-06 | 8,800.00 | 8,800.00 | 8,245.00 | 8,570.00 | 8,570.00 | 45,376 |
| 2026-05-05 | 9,700.00 | 9,700.00 | 9,230.00 | 9,300.00 | 9,300.00 | 56,330 |
| 2026-05-04 | 9,725.00 | 9,945.00 | 9,365.00 | 9,595.00 | 9,595.00 | 26,363 |
| 2026-05-01 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0 |
| 2026-04-30 | 9,050.00 | 9,445.00 | 9,050.00 | 9,440.00 | 9,440.00 | 26,156 |
| 2026-04-29 | 9,365.00 | 9,365.00 | 8,920.00 | 9,075.00 | 9,075.00 | 31,736 |
| 2026-04-28 | 10,030.00 | 10,220.00 | 9,795.00 | 9,840.00 | 9,840.00 | 18,811 |
| 2026-04-27 | 10,060.00 | 10,150.00 | 10,010.00 | 10,040.00 | 10,040.00 | 24,250 |
| 2026-04-24 | 9,715.00 | 10,000.00 | 9,675.00 | 10,000.00 | 10,000.00 | 9,116 |
| 2026-04-23 | 10,150.00 | 10,150.00 | 9,455.00 | 9,665.00 | 9,665.00 | 19,114 |
| 2026-04-22 | 10,190.00 | 10,200.00 | 9,960.00 | 10,170.00 | 10,170.00 | 23,213 |
| 2026-04-21 | 10,370.00 | 10,510.00 | 9,655.00 | 9,690.00 | 9,690.00 | 84,175 |
| 2026-04-20 | 10,090.00 | 10,240.00 | 9,940.00 | 10,220.00 | 10,220.00 | 24,951 |
| 2026-04-17 | 9,970.00 | 10,300.00 | 9,970.00 | 10,060.00 | 10,060.00 | 13,007 |
| 2026-04-16 | 9,825.00 | 10,000.00 | 9,455.00 | 9,675.00 | 9,675.00 | 19,764 |
| 2026-04-15 | 8,985.00 | 9,860.00 | 8,985.00 | 9,730.00 | 9,730.00 | 61,541 |
| 2026-04-14 | 8,345.00 | 8,720.00 | 8,345.00 | 8,680.00 | 8,680.00 | 44,568 |
| 2026-04-13 | 7,955.00 | 8,270.00 | 7,775.00 | 8,245.00 | 8,245.00 | 29,032 |
| 2026-04-10 | 8,150.00 | 8,205.00 | 7,950.00 | 8,025.00 | 8,025.00 | 5,386 |
| 2026-04-09 | 8,080.00 | 8,185.00 | 7,860.00 | 8,110.00 | 8,110.00 | 12,451 |
| 2026-04-08 | 8,215.00 | 8,400.00 | 7,860.00 | 8,085.00 | 8,085.00 | 16,265 |
| 2026-04-07 | 8,025.00 | 8,045.00 | 7,790.00 | 7,860.00 | 7,860.00 | 52,049 |
| 2026-04-06 | 7,830.00 | 8,080.00 | 7,770.00 | 7,980.00 | 7,980.00 | 44,805 |
| 2026-04-01 | 7,750.00 | 7,750.00 | 7,400.00 | 7,560.00 | 7,560.00 | 19,456 |
| 2026-03-31 | 7,310.00 | 7,660.00 | 7,250.00 | 7,570.00 | 7,570.00 | 30,720 |
| 2026-03-30 | 7,355.00 | 7,380.00 | 7,090.00 | 7,215.00 | 7,215.00 | 38,030 |
| 2026-03-27 | 7,330.00 | 7,405.00 | 7,115.00 | 7,340.00 | 7,340.00 | 6,224 |
| 2026-03-26 | 7,490.00 | 7,560.00 | 7,330.00 | 7,360.00 | 7,360.00 | 13,837 |
| 2026-03-25 | 8,000.00 | 8,020.00 | 7,555.00 | 7,575.00 | 7,575.00 | 13,664 |
| 2026-03-23 | 7,890.00 | 8,215.00 | 7,880.00 | 8,190.00 | 8,190.00 | 37,335 |
| 2026-03-20 | 7,775.00 | 8,015.00 | 7,615.00 | 7,660.00 | 7,660.00 | 13,653 |
| 2026-03-19 | 7,495.00 | 7,910.00 | 7,360.00 | 7,875.00 | 7,875.00 | 20,797 |
| 2026-03-18 | 8,165.00 | 8,255.00 | 7,580.00 | 7,600.00 | 7,600.00 | 21,102 |
| 2026-03-17 | 8,350.00 | 8,580.00 | 8,135.00 | 8,200.00 | 8,200.00 | 17,649 |
| 2026-03-16 | 8,055.00 | 8,325.00 | 8,055.00 | 8,190.00 | 8,190.00 | 50,898 |
| 2026-03-13 | 7,675.00 | 7,845.00 | 7,595.00 | 7,725.00 | 7,725.00 | 22,615 |
| 2026-03-12 | 7,850.00 | 7,885.00 | 7,500.00 | 7,520.00 | 7,520.00 | 26,783 |
| 2026-03-11 | 8,555.00 | 8,555.00 | 7,795.00 | 7,960.00 | 7,960.00 | 15,013 |
| 2026-03-10 | 8,215.00 | 8,340.00 | 7,870.00 | 8,280.00 | 8,280.00 | 13,937 |
| 2026-03-09 | 8,090.00 | 8,265.00 | 7,940.00 | 8,240.00 | 8,240.00 | 48,355 |
| 2026-03-06 | 8,445.00 | 8,445.00 | 8,020.00 | 8,210.00 | 8,210.00 | 4,538 |
| 2026-03-05 | 8,300.00 | 8,675.00 | 8,255.00 | 8,375.00 | 8,375.00 | 13,266 |
| 2026-03-04 | 8,580.00 | 8,580.00 | 8,265.00 | 8,455.00 | 8,455.00 | 13,485 |
| 2026-03-03 | 8,005.00 | 8,585.00 | 7,940.00 | 8,510.00 | 8,510.00 | 3,859 |
| 2026-03-02 | 7,820.00 | 8,190.00 | 7,570.00 | 8,175.00 | 8,175.00 | 24,546 |
| 2026-02-27 | 8,505.00 | 8,565.00 | 7,880.00 | 7,935.00 | 7,935.00 | 50,261 |
| 2026-02-26 | 8,475.00 | 8,855.00 | 8,345.00 | 8,755.00 | 8,755.00 | 44,894 |
| 2026-02-25 | 8,340.00 | 8,480.00 | 8,120.00 | 8,455.00 | 8,455.00 | 21,081 |
| 2026-02-24 | 7,965.00 | 8,210.00 | 7,830.00 | 8,090.00 | 8,090.00 | 18,409 |
| 2026-02-23 | 8,370.00 | 8,375.00 | 7,810.00 | 7,960.00 | 7,960.00 | 13,785 |
| 2026-02-20 | 8,850.00 | 8,960.00 | 8,490.00 | 8,530.00 | 8,530.00 | 55,526 |
| 2026-02-19 | 9,140.00 | 9,230.00 | 8,580.00 | 8,635.00 | 8,635.00 | 19,344 |
| 2026-02-18 | 9,455.00 | 9,610.00 | 9,250.00 | 9,260.00 | 9,260.00 | 23,267 |
| 2026-02-13 | 9,125.00 | 9,280.00 | 8,880.00 | 9,165.00 | 9,165.00 | 96,528 |
| 2026-02-12 | 9,795.00 | 9,900.00 | 8,800.00 | 8,930.00 | 8,930.00 | 73,974 |
| 2026-02-11 | 11,340.00 | 11,440.00 | 9,590.00 | 10,010.00 | 10,010.00 | 208,990 |
| 2026-02-10 | 11,440.00 | 12,240.00 | 11,350.00 | 11,590.00 | 11,590.00 | 20,313 |
| 2026-02-09 | 11,280.00 | 11,440.00 | 10,960.00 | 11,420.00 | 11,420.00 | 64,124 |
| 2026-02-06 | 10,700.00 | 11,330.00 | 10,680.00 | 11,320.00 | 11,320.00 | 38,697 |
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.