Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 15,625.00 | 16,700.00 | 15,450.00 | 16,375.00 | 16,375.00 | 7,663 |
| 2024-11-20 | 15,800.00 | 16,350.00 | 15,275.00 | 15,525.00 | 15,525.00 | 4,847 |
| 2024-11-19 | 15,300.00 | 15,925.00 | 15,000.00 | 15,675.00 | 15,675.00 | 3,629 |
| 2024-11-15 | 15,675.00 | 15,900.00 | 14,875.00 | 15,275.00 | 15,275.00 | 5,670 |
| 2024-11-14 | 15,625.00 | 15,875.00 | 15,125.00 | 15,425.00 | 15,425.00 | 2,115 |
| 2024-11-13 | 15,800.00 | 16,775.00 | 15,625.00 | 15,675.00 | 15,675.00 | 14,918 |
| 2024-11-12 | 17,750.00 | 17,750.00 | 15,125.00 | 15,425.00 | 15,425.00 | 26,663 |
| 2024-11-11 | 17,975.00 | 19,900.00 | 17,250.00 | 17,850.00 | 17,850.00 | 17,024 |
| 2024-11-08 | 13,600.00 | 18,800.00 | 13,600.00 | 18,600.00 | 18,600.00 | 53,107 |
| 2024-11-07 | 12,700.00 | 13,250.00 | 12,500.00 | 13,175.00 | 13,175.00 | 12,062 |
| 2024-11-06 | 13,000.00 | 13,000.00 | 12,100.00 | 12,475.00 | 12,475.00 | 4,381 |
| 2024-11-05 | 11,350.00 | 12,275.00 | 11,275.00 | 11,925.00 | 11,925.00 | 5,512 |
| 2024-11-04 | 11,300.00 | 11,700.00 | 11,200.00 | 11,250.00 | 11,250.00 | 9,734 |
| 2024-11-01 | 11,250.00 | 11,550.00 | 11,150.00 | 11,200.00 | 11,200.00 | 3,505 |
| 2024-10-31 | 11,575.00 | 11,825.00 | 11,225.00 | 11,300.00 | 11,300.00 | 7,611 |
| 2024-10-30 | 11,625.00 | 12,250.00 | 11,625.00 | 11,900.00 | 11,900.00 | 2,482 |
| 2024-10-29 | 11,700.00 | 11,700.00 | 11,275.00 | 11,650.00 | 11,650.00 | 3,623 |
| 2024-10-28 | 11,875.00 | 12,400.00 | 11,850.00 | 12,050.00 | 12,050.00 | 2,510 |
| 2024-10-25 | 12,100.00 | 12,350.00 | 11,800.00 | 11,825.00 | 11,825.00 | 2,722 |
| 2024-10-24 | 12,050.00 | 12,675.00 | 11,900.00 | 12,050.00 | 12,050.00 | 7,849 |
| 2024-10-23 | 12,600.00 | 12,600.00 | 11,675.00 | 11,875.00 | 11,875.00 | 3,885 |
| 2024-10-22 | 12,775.00 | 12,875.00 | 12,300.00 | 12,325.00 | 12,325.00 | 4,043 |
| 2024-10-21 | 12,675.00 | 12,800.00 | 12,325.00 | 12,575.00 | 12,575.00 | 3,042 |
| 2024-10-18 | 12,600.00 | 12,875.00 | 12,375.00 | 12,700.00 | 12,700.00 | 3,119 |
| 2024-10-17 | 12,825.00 | 12,825.00 | 12,100.00 | 12,350.00 | 12,350.00 | 17,299 |
| 2024-10-16 | 12,475.00 | 13,000.00 | 12,325.00 | 12,925.00 | 12,925.00 | 4,951 |
| 2024-10-15 | 13,075.00 | 13,450.00 | 12,450.00 | 12,600.00 | 12,600.00 | 16,522 |
| 2024-10-14 | 11,025.00 | 13,175.00 | 11,025.00 | 12,850.00 | 12,850.00 | 22,034 |
| 2024-10-10 | 10,300.00 | 10,450.00 | 9,990.00 | 10,200.00 | 10,200.00 | 5,123 |
| 2024-10-09 | 10,900.00 | 10,900.00 | 10,125.00 | 10,200.00 | 10,200.00 | 2,283 |
| 2024-10-08 | 10,175.00 | 10,475.00 | 10,050.00 | 10,350.00 | 10,350.00 | 8,670 |
| 2024-10-07 | 10,000.00 | 10,400.00 | 9,850.00 | 9,970.00 | 9,970.00 | 5,946 |
| 2024-10-04 | 9,480.00 | 10,175.00 | 9,350.00 | 10,100.00 | 10,100.00 | 9,534 |
| 2024-10-03 | 9,600.00 | 9,690.00 | 9,260.00 | 9,600.00 | 9,600.00 | 6,329 |
| 2024-10-02 | 9,700.00 | 9,760.00 | 9,480.00 | 9,630.00 | 9,630.00 | 3,370 |
| 2024-10-01 | 9,730.00 | 9,830.00 | 9,360.00 | 9,390.00 | 9,390.00 | 9,803 |
| 2024-09-30 | 10,275.00 | 10,275.00 | 9,740.00 | 9,870.00 | 9,870.00 | 3,102 |
| 2024-09-27 | 10,500.00 | 10,500.00 | 9,800.00 | 10,025.00 | 10,025.00 | 6,788 |
| 2024-09-26 | 9,730.00 | 10,100.00 | 9,360.00 | 10,025.00 | 10,025.00 | 11,043 |
| 2024-09-25 | 9,310.00 | 10,175.00 | 9,310.00 | 9,680.00 | 9,680.00 | 19,222 |
| 2024-09-24 | 9,100.00 | 9,390.00 | 8,870.00 | 9,230.00 | 9,230.00 | 11,959 |
| 2024-09-23 | 9,760.00 | 9,860.00 | 9,400.00 | 9,490.00 | 9,490.00 | 4,197 |
| 2024-09-20 | 9,840.00 | 9,910.00 | 9,470.00 | 9,730.00 | 9,730.00 | 4,208 |
| 2024-09-19 | 9,650.00 | 10,075.00 | 9,500.00 | 9,770.00 | 9,770.00 | 10,020 |
| 2024-09-18 | 9,250.00 | 9,920.00 | 9,160.00 | 9,510.00 | 9,510.00 | 17,106 |
| 2024-09-17 | 8,900.00 | 9,530.00 | 8,760.00 | 9,300.00 | 9,300.00 | 11,542 |
| 2024-09-16 | 8,460.00 | 9,100.00 | 8,460.00 | 8,690.00 | 8,690.00 | 22,342 |
| 2024-09-13 | 9,260.00 | 9,560.00 | 9,170.00 | 9,520.00 | 9,520.00 | 9,447 |
| 2024-09-12 | 8,790.00 | 9,350.00 | 8,790.00 | 9,080.00 | 9,080.00 | 12,929 |
| 2024-09-11 | 8,500.00 | 8,860.00 | 8,190.00 | 8,740.00 | 8,740.00 | 11,084 |
| 2024-09-10 | 8,520.00 | 8,520.00 | 7,980.00 | 8,400.00 | 8,400.00 | 8,041 |
| 2024-09-09 | 8,880.00 | 8,940.00 | 8,660.00 | 8,730.00 | 8,730.00 | 3,167 |
| 2024-09-06 | 9,080.00 | 9,170.00 | 8,490.00 | 8,700.00 | 8,700.00 | 5,079 |
| 2024-09-05 | 9,730.00 | 9,730.00 | 9,020.00 | 9,060.00 | 9,060.00 | 3,692 |
| 2024-09-04 | 9,930.00 | 10,125.00 | 9,320.00 | 9,380.00 | 9,380.00 | 13,756 |
| 2024-09-03 | 10,700.00 | 10,700.00 | 9,970.00 | 9,990.00 | 9,990.00 | 17,684 |
| 2024-09-02 | 10,450.00 | 11,675.00 | 10,425.00 | 10,750.00 | 10,750.00 | 1,211 |
| 2024-08-30 | 11,275.00 | 11,300.00 | 10,750.00 | 10,975.00 | 10,975.00 | 3,933 |
| 2024-08-29 | 11,100.00 | 11,825.00 | 10,975.00 | 11,075.00 | 11,075.00 | 8,948 |
| 2024-08-28 | 11,400.00 | 11,525.00 | 10,625.00 | 10,800.00 | 10,800.00 | 5,111 |
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.