Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 11.320 | 11.320 | 10.990 | 11.210 | 11.210 | 242 |
| 2024-08-21 | 10.610 | 11.170 | 10.470 | 11.090 | 11.090 | 1,286 |
| 2024-08-20 | 10.860 | 10.860 | 10.450 | 10.510 | 10.510 | 1,046 |
| 2024-08-19 | 10.140 | 10.910 | 10.140 | 10.910 | 10.910 | 3,609 |
| 2024-08-16 | 10.390 | 10.390 | 9.880 | 9.930 | 9.930 | 1,035 |
| 2024-08-15 | 10.320 | 10.320 | 9.950 | 10.160 | 10.160 | 1,430 |
| 2024-08-14 | 10.250 | 10.250 | 9.960 | 9.960 | 9.960 | 3,010 |
| 2024-08-13 | 9.850 | 10.360 | 9.850 | 10.310 | 10.310 | 2,931 |
| 2024-08-12 | 9.850 | 9.850 | 9.510 | 9.510 | 9.510 | 4 |
| 2024-08-09 | 9.160 | 10.180 | 9.160 | 9.960 | 9.960 | 75,724 |
| 2024-08-08 | 9.300 | 9.880 | 9.220 | 9.680 | 9.680 | 211 |
| 2024-08-07 | 7.050 | 10.070 | 7.050 | 9.210 | 9.210 | 83,275 |
| 2024-08-06 | 6.770 | 6.860 | 6.740 | 6.810 | 6.810 | 557 |
| 2024-08-05 | 6.470 | 7.020 | 6.470 | 6.770 | 6.770 | 32 |
| 2024-08-02 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-08-01 | 7.840 | 7.840 | 7.280 | 7.280 | 7.280 | 11 |
| 2024-07-31 | 7.850 | 8.240 | 7.680 | 8.000 | 8.000 | 237 |
| 2024-07-30 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 6 |
| 2024-07-29 | 7.330 | 7.330 | 7.240 | 7.260 | 7.260 | 428 |
| 2024-07-26 | 7.520 | 7.520 | 7.410 | 7.410 | 7.410 | 4 |
| 2024-07-25 | 7.390 | 7.390 | 7.300 | 7.300 | 7.300 | 2 |
| 2024-07-24 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 1,350 |
| 2024-07-23 | 7.800 | 7.870 | 7.680 | 7.680 | 7.680 | 209 |
| 2024-07-22 | 7.980 | 7.980 | 7.800 | 7.800 | 7.800 | 112 |
| 2024-07-19 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2024-07-18 | 8.390 | 8.390 | 7.960 | 7.960 | 7.960 | 517 |
| 2024-07-17 | 8.430 | 8.630 | 8.250 | 8.460 | 8.460 | 2,277 |
| 2024-07-16 | 8.160 | 8.600 | 8.160 | 8.560 | 8.560 | 1,812 |
| 2024-07-15 | 7.580 | 8.400 | 7.580 | 8.210 | 8.210 | 5,077 |
| 2024-07-12 | 7.120 | 7.530 | 7.120 | 7.440 | 7.440 | 15,053 |
| 2024-07-11 | 7.010 | 7.270 | 7.010 | 7.270 | 7.270 | 572 |
| 2024-07-10 | 6.600 | 6.660 | 6.470 | 6.470 | 6.470 | 359 |
| 2024-07-09 | 6.350 | 6.350 | 6.320 | 6.350 | 6.350 | 42 |
| 2024-07-08 | 6.490 | 6.490 | 6.430 | 6.430 | 6.430 | 107 |
| 2024-07-05 | 6.390 | 6.440 | 6.310 | 6.310 | 6.310 | 120 |
| 2024-07-04 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 10 |
| 2024-07-03 | 6.500 | 6.500 | 6.430 | 6.430 | 6.430 | 60 |
| 2024-07-02 | 6.530 | 6.530 | 6.330 | 6.500 | 6.500 | 124 |
| 2024-07-01 | 6.570 | 6.570 | 6.470 | 6.500 | 6.500 | 15 |
| 2024-06-28 | 6.660 | 6.660 | 6.500 | 6.570 | 6.570 | 143 |
| 2024-06-27 | 6.380 | 6.470 | 6.380 | 6.470 | 6.470 | 32 |
| 2024-06-26 | 6.170 | 6.340 | 6.170 | 6.320 | 6.320 | 17 |
| 2024-06-25 | 6.160 | 6.220 | 6.130 | 6.130 | 6.130 | 9 |
| 2024-06-24 | 5.910 | 6.040 | 5.910 | 5.960 | 5.960 | 240 |
| 2024-06-21 | 6.050 | 6.050 | 5.880 | 5.890 | 5.890 | 27 |
| 2024-06-20 | 6.090 | 6.090 | 6.020 | 6.050 | 6.050 | 14 |
| 2024-06-19 | 6.130 | 6.130 | 6.110 | 6.110 | 6.110 | 23 |
| 2024-06-18 | 6.140 | 6.140 | 6.100 | 6.110 | 6.110 | 54 |
| 2024-06-17 | 6.080 | 6.080 | 6.040 | 6.040 | 6.040 | 11 |
| 2024-06-14 | 6.160 | 6.160 | 5.980 | 5.980 | 5.980 | 2,147 |
| 2024-06-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4 |
| 2024-06-12 | 7.010 | 7.110 | 7.010 | 7.030 | 7.030 | 31 |
| 2024-06-11 | 6.470 | 6.480 | 6.470 | 6.480 | 6.480 | 20 |
| 2024-06-10 | 6.490 | 6.490 | 6.470 | 6.470 | 6.470 | 15 |
| 2024-06-07 | 6.650 | 6.650 | 6.500 | 6.570 | 6.570 | 197 |
| 2024-06-06 | 6.890 | 6.910 | 6.880 | 6.910 | 6.910 | 18 |
| 2024-06-05 | 6.570 | 7.000 | 6.570 | 7.000 | 7.000 | 438 |
| 2024-06-04 | 6.540 | 6.660 | 6.450 | 6.450 | 6.450 | 205 |
| 2024-06-03 | 6.430 | 6.430 | 6.310 | 6.310 | 6.310 | 12 |
| 2024-05-31 | 6.070 | 6.370 | 6.070 | 6.370 | 6.370 | 499 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.