Upstart Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	9.400	9.520	9.400	9.520	9.520	3
2022-06-22	9.780	9.780	9.580	9.580	9.580	15
2022-06-21	10.090	10.090	10.090	10.090	10.090	100
2022-06-20	8.870	8.870	8.870	8.870	8.870	0
2022-06-17	8.870	8.870	8.870	8.870	8.870	10
2022-06-15	8.840	9.020	8.740	8.760	8.760	133
2022-06-14	8.460	8.460	8.460	8.460	8.460	0
2022-06-13	8.660	8.840	8.460	8.460	8.460	312
2022-06-10	9.520	9.520	9.200	9.500	9.500	520
2022-06-09	10.000	10.000	10.000	10.000	10.000	10
2022-06-08	10.780	10.780	10.660	10.660	10.660	33
2022-06-07	10.700	10.920	10.700	10.920	10.920	3,410
2022-06-06	12.020	12.020	11.800	11.800	11.800	62
2022-06-03	11.320	11.320	11.320	11.320	11.320	350
2022-06-02	11.000	11.000	11.000	11.000	11.000	0
2022-06-01	11.920	11.920	11.000	11.000	11.000	32
2022-05-31	11.880	12.530	11.880	11.920	11.920	386
2022-05-30	12.000	12.000	12.000	12.000	12.000	0
2022-05-27	11.700	12.000	11.620	12.000	12.000	1,646
2022-05-26	9.460	10.570	9.460	10.260	10.260	3,669
2022-05-25	8.920	9.700	8.920	9.700	9.700	221
2022-05-24	9.630	9.640	8.840	8.920	8.920	211
2022-05-23	10.680	10.680	10.680	10.680	10.680	0
2022-05-20	11.550	11.730	10.620	10.680	10.680	17,773
2022-05-19	12.860	13.060	12.640	12.640	12.640	245
2022-05-18	10.930	12.640	10.890	12.060	12.060	5,968
2022-05-17	10.560	11.400	10.560	11.400	11.400	87
2022-05-16	9.670	9.840	9.520	9.820	9.820	164
2022-05-13	8.940	9.600	8.600	9.220	9.220	30,558
2022-05-12	7.080	8.490	7.030	8.260	8.260	34,831
2022-05-11	8.150	8.150	6.600	7.180	7.180	9,787
2022-05-10	16.000	16.000	10.380	10.380	10.380	988
2022-05-09	21.590	21.590	20.280	20.760	20.760	145
2022-05-06	20.600	21.320	20.600	21.320	21.320	15,324
2022-05-05	22.780	22.780	22.780	22.780	22.780	0
2022-05-04	22.600	22.780	22.320	22.780	22.780	392
2022-05-03	20.480	21.400	20.250	21.150	21.150	15,485
2022-05-02	19.000	19.000	19.000	19.000	19.000	0
2022-04-29	19.680	20.320	19.000	19.000	19.000	32,417
2022-04-28	18.680	19.920	18.040	19.550	19.550	170
2022-04-27	19.400	19.400	17.640	17.680	17.680	30,264
2022-04-26	19.640	19.640	18.880	18.880	18.880	101
2022-04-25	18.250	19.700	18.250	19.700	19.700	1,104
2022-04-22	17.650	18.450	17.650	18.450	18.450	5,024
2022-04-20	18.920	18.920	18.280	18.490	18.490	261
2022-04-19	19.550	20.560	19.550	20.440	20.440	212
2022-04-18	19.520	19.550	19.520	19.550	19.550	520
2022-04-14	20.040	20.040	19.850	19.960	19.960	12,205
2022-04-13	21.880	21.880	21.880	21.880	21.880	0
2022-04-12	21.760	21.880	21.740	21.880	21.880	30,000
2022-04-11	21.000	21.300	21.000	21.300	21.300	250
2022-04-08	22.400	22.400	22.400	22.400	22.400	1
2022-04-07	24.000	24.000	21.900	22.400	22.400	265
2022-04-06	25.170	25.170	25.170	25.170	25.170	0
2022-04-05	25.170	25.170	25.170	25.170	25.170	8
2022-04-04	26.500	26.850	26.000	26.000	26.000	437
2022-04-01	25.550	27.850	25.550	27.850	27.850	15
2022-03-31	26.150	27.850	26.150	26.250	26.250	48
2022-03-30	27.420	29.650	27.000	27.000	27.000	1,356
2022-03-29	26.310	29.400	26.310	29.050	29.050	1,215

← NewerPage 19 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.