Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7.960 | 8.290 | 7.850 | 8.270 | 8.270 | 1,090 |
| 2023-12-01 | 6.960 | 7.960 | 6.960 | 7.960 | 7.960 | 510 |
| 2023-11-30 | 6.510 | 6.600 | 6.510 | 6.550 | 6.550 | 6 |
| 2023-11-29 | 6.520 | 6.530 | 6.460 | 6.460 | 6.460 | 9,800 |
| 2023-11-28 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 34 |
| 2023-11-27 | 5.870 | 6.070 | 5.870 | 5.920 | 5.920 | 507 |
| 2023-11-24 | 5.730 | 5.750 | 5.730 | 5.750 | 5.750 | 141 |
| 2023-11-23 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2023-11-22 | 5.850 | 5.860 | 5.790 | 5.860 | 5.860 | 641 |
| 2023-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 70 |
| 2023-11-20 | 6.280 | 6.310 | 6.280 | 6.310 | 6.310 | 14 |
| 2023-11-17 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1 |
| 2023-11-16 | 6.000 | 6.000 | 5.790 | 5.870 | 5.870 | 90 |
| 2023-11-14 | 5.800 | 6.100 | 5.750 | 6.100 | 6.100 | 460 |
| 2023-11-13 | 5.130 | 5.830 | 5.050 | 5.250 | 5.250 | 15,452 |
| 2023-11-10 | 5.240 | 5.240 | 4.880 | 4.880 | 4.880 | 1,332 |
| 2023-11-09 | 5.330 | 5.580 | 5.270 | 5.410 | 5.410 | 2,863 |
| 2023-11-08 | 5.820 | 5.820 | 5.220 | 5.290 | 5.290 | 2,524 |
| 2023-11-07 | 7.320 | 7.320 | 7.130 | 7.200 | 7.200 | 943 |
| 2023-11-06 | 7.580 | 7.580 | 6.950 | 7.120 | 7.120 | 2,455 |
| 2023-11-03 | 7.300 | 7.450 | 7.200 | 7.450 | 7.450 | 1,523 |
| 2023-11-01 | 6.000 | 6.090 | 5.970 | 6.090 | 6.090 | 1,293 |
| 2023-10-31 | 6.030 | 6.130 | 6.030 | 6.060 | 6.060 | 1,266 |
| 2023-10-30 | 5.790 | 5.790 | 5.750 | 5.750 | 5.750 | 492 |
| 2023-10-27 | 5.670 | 5.770 | 5.670 | 5.770 | 5.770 | 361 |
| 2023-10-26 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 10 |
| 2023-10-25 | 5.930 | 5.930 | 5.790 | 5.790 | 5.790 | 445 |
| 2023-10-24 | 6.410 | 6.410 | 6.400 | 6.410 | 6.410 | 465 |
| 2023-10-23 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 630 |
| 2023-10-20 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 400 |
| 2023-10-19 | 6.680 | 6.770 | 6.680 | 6.770 | 6.770 | 410 |
| 2023-10-18 | 7.230 | 7.230 | 7.030 | 7.050 | 7.050 | 351 |
| 2023-10-17 | 7.330 | 7.420 | 7.330 | 7.420 | 7.420 | 222 |
| 2023-10-16 | 7.110 | 7.340 | 7.110 | 7.340 | 7.340 | 723 |
| 2023-10-13 | 6.940 | 6.940 | 6.860 | 6.860 | 6.860 | 823 |
| 2023-10-11 | 7.680 | 7.680 | 7.250 | 7.390 | 7.390 | 1,802 |
| 2023-10-10 | 7.130 | 7.660 | 7.130 | 7.490 | 7.490 | 776 |
| 2023-10-09 | 7.160 | 7.160 | 7.130 | 7.130 | 7.130 | 482 |
| 2023-10-06 | 6.710 | 7.070 | 6.630 | 7.070 | 7.070 | 99 |
| 2023-10-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,030 |
| 2023-10-04 | 6.740 | 6.800 | 6.700 | 6.800 | 6.800 | 776 |
| 2023-10-03 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 80 |
| 2023-10-02 | 7.360 | 7.360 | 7.210 | 7.210 | 7.210 | 142 |
| 2023-09-29 | 7.200 | 7.230 | 7.200 | 7.210 | 7.210 | 810 |
| 2023-09-28 | 6.910 | 7.050 | 6.850 | 7.050 | 7.050 | 42 |
| 2023-09-27 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 1,304 |
| 2023-09-26 | 6.570 | 6.580 | 6.570 | 6.580 | 6.580 | 431 |
| 2023-09-25 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 580 |
| 2023-09-22 | 6.610 | 6.610 | 6.570 | 6.610 | 6.610 | 877 |
| 2023-09-21 | 6.670 | 6.690 | 6.600 | 6.610 | 6.610 | 2,333 |
| 2023-09-20 | 7.250 | 7.250 | 6.960 | 6.960 | 6.960 | 1,538 |
| 2023-09-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,215 |
| 2023-09-18 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 1,647 |
| 2023-09-15 | 7.300 | 7.300 | 7.180 | 7.180 | 7.180 | 2,502 |
| 2023-09-14 | 7.930 | 7.930 | 7.380 | 7.380 | 7.380 | 2,435 |
| 2023-09-13 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 210 |
| 2023-09-12 | 7.400 | 7.780 | 7.400 | 7.780 | 7.780 | 311 |
| 2023-09-11 | 7.660 | 7.670 | 7.460 | 7.460 | 7.460 | 508 |
| 2023-09-08 | 7.740 | 7.790 | 7.670 | 7.670 | 7.670 | 922 |
| 2023-09-06 | 8.280 | 8.640 | 8.090 | 8.090 | 8.090 | 1,012 |
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.