Upstart Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	8.180	8.220	8.180	8.220	8.220	1,881
2023-09-04	8.220	8.220	8.220	8.220	8.220	0
2023-09-01	8.120	8.220	8.120	8.220	8.220	420
2023-08-31	8.330	8.330	7.880	7.880	7.880	542
2023-08-30	8.120	8.150	8.120	8.150	8.150	860
2023-08-29	7.180	7.720	7.180	7.620	7.620	587
2023-08-28	7.250	7.340	7.250	7.340	7.340	431
2023-08-25	7.410	7.440	7.180	7.350	7.350	1,094
2023-08-24	7.800	7.800	7.480	7.480	7.480	432
2023-08-23	8.170	8.170	7.830	7.830	7.830	211
2023-08-22	8.210	8.470	8.170	8.170	8.170	986
2023-08-21	8.030	8.380	8.030	8.380	8.380	956
2023-08-18	7.760	8.040	7.760	7.990	7.990	3,287
2023-08-17	7.960	7.960	7.690	7.860	7.860	2,512
2023-08-16	8.150	8.260	8.150	8.170	8.170	2,357
2023-08-15	8.870	8.870	8.210	8.290	8.290	6,273
2023-08-14	8.090	8.680	8.090	8.680	8.680	2,208
2023-08-11	7.900	8.090	7.830	8.090	8.090	2,168
2023-08-10	8.380	8.380	7.860	7.970	7.970	3,797
2023-08-09	14.540	14.540	8.250	8.380	8.380	30,840
2023-08-08	11.750	13.150	11.720	12.760	12.760	7,381
2023-08-07	14.960	14.960	12.910	12.910	12.910	8,550
2023-08-04	15.800	15.800	14.850	14.890	14.890	1,925
2023-08-03	16.220	17.280	16.220	16.820	16.820	730
2023-08-02	17.080	17.080	15.680	16.140	16.140	675
2023-08-01	16.180	17.080	15.950	17.080	17.080	465
2023-07-31	15.500	16.260	15.500	16.260	16.260	2,155
2023-07-28	14.260	15.450	14.260	15.210	15.210	3,386
2023-07-27	15.530	15.530	13.910	13.910	13.910	1,278
2023-07-26	15.210	15.390	14.870	14.880	14.880	317
2023-07-25	13.650	15.630	13.650	15.210	15.210	7,228
2023-07-24	12.770	13.140	12.770	13.140	13.140	383
2023-07-21	13.770	13.770	12.720	12.720	12.720	4,881
2023-07-20	13.270	13.760	13.270	13.350	13.350	30,442
2023-07-19	13.670	14.660	13.310	13.810	13.810	1,590
2023-07-18	12.510	13.080	12.510	13.080	13.080	593
2023-07-17	10.910	12.880	10.910	12.810	12.810	5,786
2023-07-14	11.420	11.680	11.040	11.140	11.140	1,245
2023-07-13	10.870	11.470	10.870	11.470	11.470	6,951
2023-07-12	10.850	10.850	10.220	10.650	10.650	3,959
2023-07-11	10.270	10.800	10.250	10.430	10.430	2,195
2023-07-10	9.250	10.030	9.250	10.030	10.030	2,986
2023-07-07	9.180	9.310	9.110	9.310	9.310	4,105
2023-07-06	8.820	8.990	8.820	8.990	8.990	2,427
2023-07-05	9.300	9.470	9.060	9.370	9.370	6,997
2023-07-04	9.470	9.470	9.470	9.470	9.470	4
2023-07-03	9.100	9.470	9.100	9.470	9.470	6
2023-06-30	8.920	8.930	8.430	8.600	8.600	2,341
2023-06-29	8.830	8.930	8.550	8.550	8.550	741
2023-06-28	8.530	8.530	8.280	8.280	8.280	2,412
2023-06-27	7.800	8.020	7.800	8.020	8.020	2,224
2023-06-26	7.420	7.420	7.200	7.270	7.270	1,171
2023-06-23	7.430	7.430	7.020	7.020	7.020	108
2023-06-22	7.590	7.760	7.590	7.710	7.710	1,294
2023-06-21	7.850	7.850	7.380	7.500	7.500	1,136
2023-06-20	8.850	8.850	7.850	7.850	7.850	10,328
2023-06-19	9.020	9.020	9.020	9.020	9.020	0
2023-06-16	9.160	9.340	9.020	9.020	9.020	2,435
2023-06-15	8.780	9.160	8.760	9.160	9.160	2,094
2023-06-14	9.020	9.310	8.780	8.780	8.780	4,010

← NewerPage 14 of 20 · 1,179 trading daysOlder →

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.