Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 19.700 | 19.700 | 19.060 | 19.330 | 19.330 | 428 |
| 2024-11-13 | 20.040 | 21.000 | 19.600 | 19.760 | 19.760 | 6,989 |
| 2024-11-12 | 22.360 | 27.000 | 18.940 | 27.000 | 27.000 | 1,695 |
| 2024-11-11 | 22.650 | 24.640 | 22.300 | 22.380 | 22.380 | 2,143 |
| 2024-11-08 | 17.000 | 23.640 | 17.000 | 23.120 | 23.120 | 10,682 |
| 2024-11-07 | 15.830 | 16.180 | 15.780 | 16.180 | 16.180 | 3,800 |
| 2024-11-06 | 15.200 | 16.070 | 14.900 | 15.140 | 15.140 | 2,144 |
| 2024-11-05 | 13.910 | 14.700 | 13.910 | 14.540 | 14.540 | 1,094 |
| 2024-11-04 | 14.030 | 14.290 | 13.750 | 13.750 | 13.750 | 871 |
| 2024-11-01 | 14.390 | 14.520 | 13.980 | 13.980 | 13.980 | 521 |
| 2024-10-31 | 15.100 | 15.100 | 14.150 | 14.250 | 14.250 | 1,592 |
| 2024-10-30 | 15.140 | 15.140 | 14.950 | 14.950 | 14.950 | 999 |
| 2024-10-29 | 15.150 | 15.150 | 14.350 | 14.350 | 14.350 | 972 |
| 2024-10-28 | 14.800 | 15.220 | 14.800 | 15.000 | 15.000 | 741 |
| 2024-10-25 | 14.680 | 14.740 | 14.420 | 14.420 | 14.420 | 1,952 |
| 2024-10-24 | 15.100 | 15.300 | 14.400 | 14.420 | 14.420 | 671 |
| 2024-10-23 | 15.150 | 15.150 | 13.970 | 14.190 | 14.190 | 1,773 |
| 2024-10-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 830 |
| 2024-10-21 | 15.200 | 15.200 | 14.800 | 14.960 | 14.960 | 733 |
| 2024-10-18 | 15.110 | 15.270 | 14.910 | 15.060 | 15.060 | 1,045 |
| 2024-10-17 | 15.340 | 15.340 | 14.460 | 14.700 | 14.700 | 2,335 |
| 2024-10-16 | 14.880 | 15.480 | 14.490 | 15.480 | 15.480 | 3,099 |
| 2024-10-15 | 15.300 | 16.000 | 15.150 | 15.200 | 15.200 | 2,870 |
| 2024-10-14 | 13.500 | 15.600 | 13.500 | 15.160 | 15.160 | 7,532 |
| 2024-10-11 | 12.400 | 13.250 | 12.330 | 13.120 | 13.120 | 1,073 |
| 2024-10-10 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 15 |
| 2024-10-09 | 11.960 | 12.000 | 11.720 | 11.720 | 11.720 | 685 |
| 2024-10-08 | 11.770 | 11.850 | 11.630 | 11.850 | 11.850 | 193 |
| 2024-10-07 | 11.480 | 11.480 | 11.300 | 11.300 | 11.300 | 3,165 |
| 2024-10-04 | 11.000 | 11.040 | 10.960 | 11.040 | 11.040 | 145 |
| 2024-10-03 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 0 |
| 2024-10-02 | 10.320 | 10.660 | 10.320 | 10.660 | 10.660 | 135 |
| 2024-10-01 | 10.980 | 10.980 | 10.570 | 10.590 | 10.590 | 1,432 |
| 2024-09-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2 |
| 2024-09-27 | 11.440 | 11.560 | 10.940 | 10.940 | 10.940 | 2,640 |
| 2024-09-26 | 11.030 | 11.110 | 10.530 | 11.110 | 11.110 | 20,278 |
| 2024-09-25 | 10.500 | 11.490 | 10.500 | 11.490 | 11.490 | 23,154 |
| 2024-09-24 | 10.200 | 10.600 | 9.960 | 10.420 | 10.420 | 10,608 |
| 2024-09-23 | 10.770 | 10.770 | 10.730 | 10.730 | 10.730 | 7 |
| 2024-09-20 | 10.930 | 11.030 | 10.750 | 10.920 | 10.920 | 730 |
| 2024-09-19 | 11.050 | 11.050 | 10.560 | 10.850 | 10.850 | 24,094 |
| 2024-09-18 | 10.560 | 10.740 | 10.320 | 10.460 | 10.460 | 10,061 |
| 2024-09-17 | 9.820 | 10.450 | 9.600 | 10.450 | 10.450 | 1,229 |
| 2024-09-16 | 9.630 | 10.140 | 9.080 | 9.670 | 9.670 | 1,797 |
| 2024-09-13 | 10.400 | 10.590 | 10.240 | 10.590 | 10.590 | 54 |
| 2024-09-12 | 9.910 | 10.490 | 9.910 | 10.490 | 10.490 | 10,567 |
| 2024-09-11 | 9.390 | 9.860 | 9.280 | 9.860 | 9.860 | 119 |
| 2024-09-10 | 9.420 | 9.420 | 9.200 | 9.390 | 9.390 | 495 |
| 2024-09-09 | 9.900 | 10.050 | 9.900 | 9.980 | 9.980 | 10,059 |
| 2024-09-06 | 10.200 | 10.200 | 9.490 | 9.690 | 9.690 | 22,228 |
| 2024-09-05 | 10.560 | 10.560 | 10.190 | 10.200 | 10.200 | 27 |
| 2024-09-04 | 10.630 | 10.900 | 10.190 | 10.280 | 10.280 | 974 |
| 2024-09-03 | 11.570 | 11.570 | 10.860 | 10.860 | 10.860 | 422 |
| 2024-09-02 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 3 |
| 2024-08-30 | 12.430 | 12.480 | 11.750 | 11.750 | 11.750 | 912 |
| 2024-08-29 | 12.110 | 12.800 | 12.110 | 12.200 | 12.200 | 1,926 |
| 2024-08-28 | 12.220 | 12.220 | 11.450 | 11.630 | 11.630 | 8,020 |
| 2024-08-27 | 11.710 | 12.210 | 11.550 | 12.210 | 12.210 | 3,086 |
| 2024-08-26 | 11.500 | 12.080 | 11.500 | 11.750 | 11.750 | 139 |
| 2024-08-23 | 11.380 | 11.600 | 11.300 | 11.360 | 11.360 | 41 |
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.