Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 26.000 | 26.000 | 24.500 | 24.500 | 24.500 | 13 |
| 2022-03-25 | 24.540 | 25.140 | 24.400 | 24.660 | 24.660 | 20,674 |
| 2022-03-24 | 27.800 | 27.800 | 27.600 | 27.600 | 27.600 | 11 |
| 2022-03-23 | 29.900 | 30.060 | 28.800 | 28.860 | 28.860 | 270 |
| 2022-03-22 | 28.680 | 32.000 | 28.440 | 32.000 | 32.000 | 37 |
| 2022-03-21 | 31.320 | 31.320 | 31.320 | 31.320 | 31.320 | 1 |
| 2022-03-18 | 30.750 | 31.560 | 30.750 | 31.500 | 31.500 | 831 |
| 2022-03-17 | 26.900 | 29.290 | 26.900 | 29.290 | 29.290 | 10,302 |
| 2022-03-16 | 26.500 | 27.350 | 25.350 | 27.350 | 27.350 | 183 |
| 2022-03-15 | 23.500 | 25.450 | 23.200 | 25.300 | 25.300 | 13,113 |
| 2022-03-14 | 24.000 | 24.010 | 22.550 | 22.850 | 22.850 | 3,363 |
| 2022-03-11 | 26.280 | 26.350 | 25.500 | 25.610 | 25.610 | 10,020 |
| 2022-03-10 | 29.460 | 29.460 | 27.380 | 27.380 | 27.380 | 9 |
| 2022-03-09 | 30.000 | 30.060 | 28.740 | 29.460 | 29.460 | 695 |
| 2022-03-08 | 28.740 | 28.910 | 27.660 | 28.910 | 28.910 | 312 |
| 2022-03-07 | 37.840 | 37.840 | 37.840 | 37.840 | 37.840 | 0 |
| 2022-03-04 | 37.840 | 37.840 | 37.840 | 37.840 | 37.840 | 0 |
| 2022-03-03 | 39.540 | 39.540 | 37.840 | 37.840 | 37.840 | 4 |
| 2022-03-02 | 38.010 | 40.000 | 38.010 | 40.000 | 40.000 | 334 |
| 2022-02-25 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 3 |
| 2022-02-24 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2022-02-23 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2022-02-22 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 5,000 |
| 2022-02-21 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 0 |
| 2022-02-18 | 36.290 | 36.290 | 33.860 | 33.900 | 33.900 | 7,004 |
| 2022-02-17 | 36.550 | 36.550 | 36.550 | 36.550 | 36.550 | 1 |
| 2022-02-16 | 36.600 | 37.980 | 36.300 | 36.480 | 36.480 | 34,403 |
| 2022-02-15 | 28.000 | 28.000 | 27.500 | 27.500 | 27.500 | 30,001 |
| 2022-02-14 | 27.760 | 27.850 | 27.550 | 27.700 | 27.700 | 4 |
| 2022-02-11 | 26.190 | 26.190 | 26.190 | 26.190 | 26.190 | 0 |
| 2022-02-10 | 27.660 | 27.660 | 27.660 | 27.660 | 27.660 | 0 |
| 2022-02-09 | 29.425 | 29.425 | 29.425 | 29.425 | 29.425 | 0 |
| 2022-02-08 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 0 |
| 2022-02-07 | 25.125 | 25.125 | 25.125 | 25.125 | 25.125 | 0 |
| 2022-02-04 | 26.275 | 26.275 | 26.275 | 26.275 | 26.275 | 0 |
| 2022-02-03 | 25.505 | 25.505 | 25.505 | 25.505 | 25.505 | 0 |
| 2022-02-02 | 27.720 | 27.720 | 27.720 | 27.720 | 27.720 | 0 |
| 2022-02-01 | 30.920 | 30.920 | 30.920 | 30.920 | 30.920 | 0 |
| 2022-01-31 | 28.865 | 28.865 | 28.865 | 28.865 | 28.865 | 0 |
← NewerPage 20 of 20 · 1,179 trading days
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.