Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 8.540 | 8.980 | 8.420 | 8.980 | 8.980 | 6,472 |
| 2023-06-12 | 7.760 | 8.280 | 7.760 | 8.280 | 8.280 | 956 |
| 2023-06-09 | 7.170 | 8.140 | 7.170 | 7.760 | 7.760 | 1,084 |
| 2023-06-07 | 7.770 | 7.770 | 7.020 | 7.020 | 7.020 | 638 |
| 2023-06-06 | 7.350 | 7.430 | 6.860 | 7.430 | 7.430 | 719 |
| 2023-06-02 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 30 |
| 2023-06-01 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 6 |
| 2023-05-31 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 187 |
| 2023-05-30 | 6.520 | 6.940 | 6.420 | 6.860 | 6.860 | 397 |
| 2023-05-29 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2023-05-26 | 5.930 | 6.190 | 5.930 | 6.190 | 6.190 | 58 |
| 2023-05-25 | 6.230 | 6.230 | 6.120 | 6.120 | 6.120 | 545 |
| 2023-05-24 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 2 |
| 2023-05-23 | 7.070 | 7.080 | 6.610 | 6.630 | 6.630 | 290 |
| 2023-05-22 | 5.840 | 7.140 | 5.840 | 7.090 | 7.090 | 262 |
| 2023-05-19 | 6.040 | 6.040 | 5.840 | 5.840 | 5.840 | 161 |
| 2023-05-18 | 5.950 | 6.180 | 5.950 | 6.180 | 6.180 | 1,189 |
| 2023-05-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-05-16 | 4.930 | 4.930 | 4.680 | 4.800 | 4.800 | 887 |
| 2023-05-15 | 4.650 | 4.940 | 4.650 | 4.930 | 4.930 | 158 |
| 2023-05-12 | 4.000 | 4.050 | 3.990 | 3.990 | 3.990 | 1,012 |
| 2023-05-11 | 4.660 | 4.790 | 4.310 | 4.340 | 4.340 | 702 |
| 2023-05-10 | 4.640 | 4.690 | 4.530 | 4.660 | 4.660 | 2,060 |
| 2023-05-09 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 3 |
| 2023-05-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2023-05-05 | 3.110 | 3.170 | 3.110 | 3.170 | 3.170 | 202 |
| 2023-05-04 | 3.040 | 3.090 | 3.040 | 3.040 | 3.040 | 187 |
| 2023-05-03 | 3.050 | 3.100 | 3.030 | 3.060 | 3.060 | 1,195 |
| 2023-05-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2023-04-28 | 3.560 | 3.640 | 3.560 | 3.590 | 3.590 | 1,178 |
| 2023-04-27 | 3.550 | 3.610 | 3.550 | 3.600 | 3.600 | 423 |
| 2023-04-26 | 3.680 | 3.690 | 3.650 | 3.650 | 3.650 | 25 |
| 2023-04-25 | 3.710 | 3.750 | 3.680 | 3.680 | 3.680 | 343 |
| 2023-04-24 | 3.790 | 3.790 | 3.690 | 3.710 | 3.710 | 1,026 |
| 2023-04-20 | 3.870 | 3.870 | 3.850 | 3.850 | 3.850 | 10,009 |
| 2023-04-19 | 3.960 | 4.000 | 3.950 | 4.000 | 4.000 | 10,331 |
| 2023-04-18 | 3.850 | 3.860 | 3.850 | 3.860 | 3.860 | 31 |
| 2023-04-17 | 3.770 | 3.860 | 3.770 | 3.860 | 3.860 | 273 |
| 2023-04-14 | 3.940 | 3.940 | 3.690 | 3.690 | 3.690 | 2,277 |
| 2023-04-13 | 4.130 | 4.130 | 3.900 | 3.900 | 3.900 | 368 |
| 2023-04-12 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2023-04-11 | 4.270 | 4.370 | 4.270 | 4.370 | 4.370 | 6 |
| 2023-04-10 | 4.430 | 4.430 | 4.240 | 4.300 | 4.300 | 19 |
| 2023-04-06 | 4.090 | 4.340 | 4.090 | 4.340 | 4.340 | 72 |
| 2023-04-05 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 45 |
| 2023-04-04 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 2,053 |
| 2023-04-03 | 3.990 | 4.100 | 3.990 | 4.100 | 4.100 | 49,025 |
| 2023-03-31 | 3.830 | 3.990 | 3.830 | 3.990 | 3.990 | 428 |
| 2023-03-30 | 3.550 | 3.590 | 3.550 | 3.590 | 3.590 | 102 |
| 2023-03-29 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 100 |
| 2023-03-28 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 302 |
| 2023-03-27 | 3.410 | 3.410 | 3.380 | 3.400 | 3.400 | 1,081 |
| 2023-03-24 | 3.460 | 3.460 | 3.410 | 3.410 | 3.410 | 100,244 |
| 2023-03-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 19 |
| 2023-03-22 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 4 |
| 2023-03-21 | 3.760 | 3.970 | 3.760 | 3.970 | 3.970 | 11 |
| 2023-03-20 | 3.920 | 3.920 | 3.750 | 3.750 | 3.750 | 517 |
| 2023-03-17 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 8 |
| 2023-03-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2023-03-15 | 3.770 | 3.920 | 3.770 | 3.920 | 3.920 | 77 |
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.