Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 6.380 | 6.430 | 6.370 | 6.420 | 6.420 | 93,086 |
| 2022-09-15 | 6.540 | 6.770 | 6.540 | 6.750 | 6.750 | 40,009 |
| 2022-09-14 | 6.340 | 6.510 | 6.340 | 6.510 | 6.510 | 40,003 |
| 2022-09-13 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 4 |
| 2022-09-12 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2022-09-09 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2022-09-08 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2022-09-06 | 6.200 | 6.480 | 6.200 | 6.420 | 6.420 | 78,022 |
| 2022-09-05 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2022-09-02 | 6.670 | 6.670 | 6.470 | 6.470 | 6.470 | 116 |
| 2022-09-01 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2022-08-31 | 6.590 | 6.810 | 6.590 | 6.670 | 6.670 | 32,095 |
| 2022-08-30 | 6.470 | 6.470 | 6.290 | 6.410 | 6.410 | 32,027 |
| 2022-08-29 | 6.470 | 6.490 | 6.470 | 6.490 | 6.490 | 11 |
| 2022-08-26 | 6.540 | 6.540 | 6.390 | 6.510 | 6.510 | 9,338 |
| 2022-08-25 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-08-24 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-08-23 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,500 |
| 2022-08-22 | 7.100 | 7.100 | 6.940 | 6.940 | 6.940 | 1,510 |
| 2022-08-19 | 7.500 | 7.500 | 7.440 | 7.440 | 7.440 | 21 |
| 2022-08-18 | 8.080 | 8.080 | 7.980 | 7.980 | 7.980 | 102 |
| 2022-08-17 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2022-08-16 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 500 |
| 2022-08-15 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2022-08-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1 |
| 2022-08-11 | 8.500 | 8.520 | 8.280 | 8.280 | 8.280 | 29 |
| 2022-08-10 | 7.560 | 8.560 | 7.310 | 8.560 | 8.560 | 1,245 |
| 2022-08-09 | 7.380 | 7.640 | 7.050 | 7.160 | 7.160 | 65,355 |
| 2022-08-08 | 7.860 | 8.840 | 7.860 | 8.400 | 8.400 | 552 |
| 2022-08-05 | 7.280 | 7.540 | 7.240 | 7.380 | 7.380 | 4,800 |
| 2022-08-04 | 7.660 | 8.000 | 7.270 | 7.270 | 7.270 | 1,412 |
| 2022-08-03 | 7.160 | 7.740 | 7.160 | 7.740 | 7.740 | 32,867 |
| 2022-08-02 | 6.470 | 7.000 | 6.470 | 6.830 | 6.830 | 1,842 |
| 2022-08-01 | 6.290 | 6.300 | 6.180 | 6.300 | 6.300 | 202 |
| 2022-07-29 | 6.340 | 6.390 | 6.220 | 6.390 | 6.390 | 132 |
| 2022-07-28 | 6.380 | 6.380 | 6.250 | 6.330 | 6.330 | 30,511 |
| 2022-07-27 | 6.250 | 6.450 | 6.190 | 6.450 | 6.450 | 740 |
| 2022-07-26 | 6.500 | 6.500 | 6.060 | 6.110 | 6.110 | 1,151 |
| 2022-07-25 | 7.110 | 7.110 | 6.650 | 6.660 | 6.660 | 586 |
| 2022-07-22 | 7.100 | 7.100 | 7.080 | 7.080 | 7.080 | 850 |
| 2022-07-21 | 7.780 | 7.780 | 7.740 | 7.740 | 7.740 | 83 |
| 2022-07-20 | 7.580 | 8.300 | 7.580 | 8.300 | 8.300 | 181 |
| 2022-07-19 | 7.270 | 7.380 | 7.270 | 7.380 | 7.380 | 353 |
| 2022-07-18 | 7.520 | 7.620 | 7.290 | 7.290 | 7.290 | 1,900 |
| 2022-07-15 | 6.500 | 6.780 | 6.500 | 6.780 | 6.780 | 172 |
| 2022-07-14 | 6.790 | 6.790 | 6.560 | 6.560 | 6.560 | 382 |
| 2022-07-13 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 1,026 |
| 2022-07-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-07-11 | 7.000 | 7.350 | 6.900 | 7.100 | 7.100 | 2,410 |
| 2022-07-08 | 7.400 | 7.400 | 7.000 | 7.200 | 7.200 | 3,877 |
| 2022-07-07 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 370 |
| 2022-07-06 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 10 |
| 2022-07-05 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2022-07-04 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2022-07-01 | 8.720 | 8.740 | 8.640 | 8.640 | 8.640 | 316 |
| 2022-06-30 | 8.100 | 8.280 | 8.000 | 8.280 | 8.280 | 839 |
| 2022-06-29 | 8.190 | 8.600 | 8.190 | 8.440 | 8.440 | 424 |
| 2022-06-28 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2022-06-27 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2022-06-24 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
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.