Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 4.090 | 4.090 | 3.770 | 3.770 | 3.770 | 2,053 |
| 2023-03-13 | 3.900 | 4.040 | 3.900 | 3.990 | 3.990 | 1,137 |
| 2023-03-10 | 4.050 | 4.120 | 4.020 | 4.020 | 4.020 | 1,094 |
| 2023-03-09 | 4.490 | 4.510 | 4.200 | 4.240 | 4.240 | 20,105 |
| 2023-03-08 | 4.530 | 4.530 | 4.450 | 4.510 | 4.510 | 625 |
| 2023-03-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1 |
| 2023-03-06 | 5.100 | 5.100 | 4.910 | 4.910 | 4.910 | 105 |
| 2023-03-03 | 4.810 | 4.850 | 4.810 | 4.850 | 4.850 | 301 |
| 2023-03-02 | 4.610 | 4.610 | 4.510 | 4.510 | 4.510 | 305 |
| 2023-03-01 | 4.660 | 4.660 | 4.610 | 4.610 | 4.610 | 12 |
| 2023-02-28 | 4.800 | 5.040 | 4.800 | 4.870 | 4.870 | 415 |
| 2023-02-27 | 4.710 | 4.710 | 4.620 | 4.690 | 4.690 | 942 |
| 2023-02-24 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 119 |
| 2023-02-23 | 4.610 | 4.610 | 4.580 | 4.580 | 4.580 | 301 |
| 2023-02-22 | 4.800 | 4.800 | 4.640 | 4.650 | 4.650 | 15,648 |
| 2023-02-17 | 4.730 | 4.730 | 4.680 | 4.680 | 4.680 | 405 |
| 2023-02-16 | 5.570 | 5.570 | 5.020 | 5.060 | 5.060 | 259 |
| 2023-02-15 | 5.510 | 5.700 | 5.370 | 5.580 | 5.580 | 62,257 |
| 2023-02-14 | 4.110 | 4.110 | 4.070 | 4.070 | 4.070 | 26 |
| 2023-02-13 | 4.290 | 4.290 | 4.010 | 4.110 | 4.110 | 17,786 |
| 2023-02-10 | 4.320 | 4.330 | 4.180 | 4.180 | 4.180 | 155 |
| 2023-02-08 | 5.250 | 5.250 | 4.970 | 4.970 | 4.970 | 4,581 |
| 2023-02-07 | 5.470 | 5.470 | 5.130 | 5.250 | 5.250 | 610 |
| 2023-02-06 | 5.520 | 5.540 | 5.400 | 5.400 | 5.400 | 74 |
| 2023-02-03 | 5.810 | 5.990 | 5.810 | 5.830 | 5.830 | 983 |
| 2023-02-02 | 5.420 | 6.410 | 5.420 | 5.940 | 5.940 | 212 |
| 2023-02-01 | 4.780 | 4.890 | 4.770 | 4.890 | 4.890 | 598 |
| 2023-01-31 | 4.670 | 4.820 | 4.670 | 4.750 | 4.750 | 6,390 |
| 2023-01-30 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 105 |
| 2023-01-27 | 4.580 | 4.900 | 4.510 | 4.900 | 4.900 | 17,834 |
| 2023-01-26 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 200 |
| 2023-01-25 | 4.290 | 4.430 | 4.290 | 4.430 | 4.430 | 33 |
| 2023-01-24 | 4.690 | 4.800 | 4.610 | 4.610 | 4.610 | 107 |
| 2023-01-23 | 4.530 | 4.830 | 4.530 | 4.800 | 4.800 | 8,668 |
| 2023-01-20 | 4.300 | 4.520 | 4.300 | 4.520 | 4.520 | 26 |
| 2023-01-19 | 3.970 | 4.050 | 3.970 | 4.050 | 4.050 | 102 |
| 2023-01-18 | 4.380 | 4.380 | 4.240 | 4.250 | 4.250 | 8,818 |
| 2023-01-17 | 4.470 | 4.630 | 4.340 | 4.380 | 4.380 | 13,793 |
| 2023-01-16 | 4.220 | 4.430 | 4.200 | 4.230 | 4.230 | 605 |
| 2023-01-13 | 4.360 | 4.430 | 4.190 | 4.410 | 4.410 | 10,988 |
| 2023-01-12 | 4.060 | 4.440 | 3.850 | 4.420 | 4.420 | 65,902 |
| 2023-01-11 | 3.750 | 4.070 | 3.710 | 3.970 | 3.970 | 69,817 |
| 2023-01-10 | 3.530 | 3.620 | 3.500 | 3.580 | 3.580 | 28,763 |
| 2023-01-09 | 3.560 | 3.730 | 3.560 | 3.660 | 3.660 | 56,201 |
| 2023-01-06 | 3.480 | 3.540 | 3.430 | 3.460 | 3.460 | 31,913 |
| 2023-01-05 | 3.530 | 3.590 | 3.530 | 3.530 | 3.530 | 9,126 |
| 2023-01-04 | 3.570 | 3.860 | 3.570 | 3.810 | 3.810 | 34,286 |
| 2023-01-03 | 3.600 | 3.640 | 3.410 | 3.530 | 3.530 | 33,789 |
| 2023-01-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5 |
| 2022-12-29 | 3.240 | 3.550 | 3.240 | 3.550 | 3.550 | 77,803 |
| 2022-12-28 | 3.240 | 3.270 | 3.170 | 3.190 | 3.190 | 4,848 |
| 2022-12-27 | 4.520 | 4.520 | 3.240 | 3.990 | 3.990 | 93,650 |
| 2022-12-26 | 3.490 | 4.520 | 3.490 | 4.520 | 4.520 | 1,340 |
| 2022-12-23 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 962 |
| 2022-12-22 | 3.620 | 3.620 | 3.360 | 3.390 | 3.390 | 19,146 |
| 2022-12-21 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 700 |
| 2022-12-20 | 3.880 | 3.880 | 3.750 | 3.780 | 3.780 | 1,180 |
| 2022-12-19 | 4.140 | 4.140 | 3.830 | 3.870 | 3.870 | 4,230 |
| 2022-12-16 | 4.110 | 4.110 | 3.980 | 4.060 | 4.060 | 10,220 |
| 2022-12-15 | 4.250 | 4.310 | 4.190 | 4.220 | 4.220 | 9,312 |
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.