Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 4.600 | 4.620 | 4.480 | 4.480 | 4.480 | 13,251 |
| 2022-12-13 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2022-12-12 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 572 |
| 2022-12-09 | 4.460 | 4.600 | 4.460 | 4.550 | 4.550 | 8,942 |
| 2022-12-08 | 4.470 | 4.540 | 4.470 | 4.540 | 4.540 | 4,410 |
| 2022-12-07 | 4.400 | 4.430 | 4.350 | 4.430 | 4.430 | 9,849 |
| 2022-12-06 | 4.380 | 4.520 | 4.350 | 4.520 | 4.520 | 13,502 |
| 2022-12-05 | 4.810 | 4.810 | 4.700 | 4.700 | 4.700 | 8,800 |
| 2022-12-02 | 4.780 | 4.940 | 4.770 | 4.900 | 4.900 | 83,814 |
| 2022-12-01 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 52,520 |
| 2022-11-30 | 4.850 | 5.030 | 4.670 | 5.010 | 5.010 | 91,932 |
| 2022-11-29 | 4.940 | 5.250 | 4.900 | 4.900 | 4.900 | 50,271 |
| 2022-11-28 | 5.090 | 5.130 | 4.810 | 4.810 | 4.810 | 50,440 |
| 2022-11-25 | 4.990 | 4.990 | 4.860 | 4.900 | 4.900 | 535 |
| 2022-11-24 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 138 |
| 2022-11-23 | 4.920 | 4.960 | 4.900 | 4.960 | 4.960 | 8,828 |
| 2022-11-22 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 39 |
| 2022-11-21 | 5.070 | 5.070 | 4.900 | 4.900 | 4.900 | 6 |
| 2022-11-18 | 5.350 | 5.350 | 5.110 | 5.110 | 5.110 | 13,201 |
| 2022-11-17 | 5.190 | 5.220 | 5.190 | 5.220 | 5.220 | 4,401 |
| 2022-11-16 | 5.710 | 5.710 | 5.250 | 5.360 | 5.360 | 9,479 |
| 2022-11-14 | 5.610 | 5.610 | 5.400 | 5.400 | 5.400 | 5,017 |
| 2022-11-11 | 5.830 | 6.120 | 5.810 | 6.100 | 6.100 | 353 |
| 2022-11-10 | 4.810 | 5.720 | 4.810 | 5.720 | 5.720 | 5,722 |
| 2022-11-09 | 4.040 | 4.330 | 3.690 | 4.310 | 4.310 | 28,599 |
| 2022-11-08 | 4.730 | 4.950 | 4.680 | 4.850 | 4.850 | 72,828 |
| 2022-11-07 | 4.820 | 4.820 | 4.630 | 4.630 | 4.630 | 71 |
| 2022-11-04 | 5.240 | 5.240 | 4.770 | 4.860 | 4.860 | 35,515 |
| 2022-11-03 | 5.630 | 5.630 | 5.110 | 5.120 | 5.120 | 10,048 |
| 2022-11-01 | 6.250 | 6.250 | 5.630 | 5.720 | 5.720 | 25,010 |
| 2022-10-31 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1 |
| 2022-10-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2 |
| 2022-10-27 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 2 |
| 2022-10-26 | 6.180 | 6.610 | 6.180 | 6.390 | 6.390 | 36,024 |
| 2022-10-25 | 5.620 | 6.360 | 5.620 | 6.360 | 6.360 | 7 |
| 2022-10-24 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2022-10-21 | 5.600 | 5.700 | 5.530 | 5.660 | 5.660 | 36,525 |
| 2022-10-20 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2022-10-19 | 6.810 | 6.810 | 5.930 | 5.930 | 5.930 | 176 |
| 2022-10-18 | 6.760 | 6.780 | 6.710 | 6.780 | 6.780 | 1,791 |
| 2022-10-17 | 6.160 | 6.200 | 6.120 | 6.170 | 6.170 | 90 |
| 2022-10-14 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2022-10-13 | 6.520 | 6.650 | 6.520 | 6.520 | 6.520 | 1,317 |
| 2022-10-11 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2022-10-10 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2022-10-07 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 17 |
| 2022-10-06 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 70,011 |
| 2022-10-05 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 4,000 |
| 2022-10-04 | 5.530 | 5.860 | 5.470 | 5.860 | 5.860 | 30 |
| 2022-10-03 | 5.300 | 5.390 | 5.300 | 5.300 | 5.300 | 20,026 |
| 2022-09-30 | 5.700 | 5.880 | 5.700 | 5.810 | 5.810 | 4,295 |
| 2022-09-29 | 5.520 | 5.690 | 5.520 | 5.690 | 5.690 | 50,002 |
| 2022-09-28 | 5.820 | 5.820 | 5.810 | 5.810 | 5.810 | 50,001 |
| 2022-09-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-26 | 5.910 | 6.000 | 5.900 | 6.000 | 6.000 | 1,004 |
| 2022-09-23 | 5.430 | 5.690 | 5.430 | 5.690 | 5.690 | 2,201 |
| 2022-09-22 | 5.790 | 5.790 | 5.460 | 5.460 | 5.460 | 83,323 |
| 2022-09-21 | 6.060 | 6.470 | 6.060 | 6.080 | 6.080 | 5,707 |
| 2022-09-20 | 6.000 | 6.140 | 5.850 | 5.900 | 5.900 | 1,105 |
| 2022-09-19 | 6.200 | 6.220 | 5.890 | 6.120 | 6.120 | 55,430 |
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.