Upstart Holdings Inc (UPST)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.54 | -21.9212865002 | 70.89 | 71.78 | 55 | 4590579 | 62.47472438 | CS |
| 4 | -10.12 | -15.4574614327 | 65.47 | 96.4294 | 55 | 8609904 | 76.82580933 | CS |
| 12 | -23.53 | -29.8301217039 | 78.88 | 96.4294 | 55 | 6047271 | 72.43613093 | CS |
| 26 | 19.06 | 52.5213557454 | 36.29 | 96.4294 | 31.93 | 6993552 | 62.40046397 | CS |
| 52 | 30.29 | 120.869912211 | 25.06 | 96.4294 | 20.6 | 6377270 | 46.94998918 | CS |
| 156 | -73.85 | -57.1594427245 | 129.2 | 134.94 | 11.93 | 7763369 | 41.17342955 | CS |
| 260 | 29.35 | 112.884615385 | 26 | 401.44 | 11.93 | 6909482 | 65.68605198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 55.48 | -4.45 | -7.43 | 58.075 | 58.71 | 53.81 | 4732358 |
| 1741217700 | 59.93 | 0.67 | 1.13 | 59.405 | 60.9917 | 57.55 | 3333010 |
| 1741131300 | 59.26 | -2.43 | -3.94 | 59.135 | 62.24 | 56.3 | 6826685 |
| 1741044900 | 61.69 | -4.98 | -7.47 | 67.9928 | 69.19 | 61.057 | 4344319 |
| 1740785700 | 66.67 | -0.06 | -0.09 | 64.55 | 67.3484 | 64.01 | 3569519 |
| 1740699300 | 66.73 | -2.05 | -2.98 | 70.89 | 71.78 | 66.3172 | 4495893 |
| 1740612900 | 68.78 | 1.87 | 2.79 | 68.35 | 70.74 | 67.65 | 4841357 |
| 1740526500 | 66.91 | -3.59 | -5.09 | 68.95 | 69.89 | 63.69 | 7430326 |
| 1740440100 | 70.5 | -1.27 | -1.77 | 72.245 | 72.75 | 67.5972 | 6125189 |
| 1740180900 | 71.77 | -7.44 | -9.39 | 80.23 | 80.35 | 71.12 | 5979915 |
| 1740094500 | 79.21 | -3.9 | -4.69 | 83.08 | 83.08 | 78.42 | 6243971 |
| 1740008100 | 83.11 | -3.78 | -4.35 | 86.5 | 88.69 | 81.82 | 7371517 |
| 1739921700 | 86.89 | 4.47 | 5.42 | 83.3 | 89.6 | 83.3 | 8314170 |
| 1739576100 | 82.42 | -1.74 | -2.07 | 80.19 | 86.095 | 80.02 | 8826913 |
| 1739489700 | 84.16 | -4.61 | -5.19 | 87.7 | 96.4294 | 83.592 | 19740359 |
| 1739403300 | 88.77 | 21.43 | 31.82 | 84.641314 | 90.44 | 83.69 | 34169210 |
| 1739316900 | 67.34 | -3.6 | -5.07 | 69.5 | 70.5 | 66.7602 | 13245815 |
| 1739230500 | 70.94 | 2.09 | 3.04 | 71.13 | 73.8 | 69.9 | 7423173 |
| 1738971300 | 68.85 | 3.71 | 5.70 | 67.75 | 72.4 | 67.74 | 5571207 |
| 1738884900 | 65.14 | 0.16 | 0.25 | 65.47 | 66.1199 | 63.45 | 2815753 |
| 1738798500 | 64.98 | 1.68 | 2.65 | 63.65 | 65.2699 | 63 | 2936758 |
| 1738712100 | 63.3 | 0.13 | 0.21 | 64.0853 | 65.989999 | 63.13 | 2573531 |
| 1738625700 | 63.17 | -1.58 | -2.43 | 61.21 | 63.4672 | 59.945 | 3515426 |
| 1738366500 | 64.745 | -2.58 | -3.83 | 68.15 | 68.7 | 63.89 | 2989069 |
| 1738280100 | 67.32 | 1.25 | 1.89 | 67.44 | 69.1 | 66.6114 | 2972741 |
| 1738193700 | 66.069999 | -0.45 | -0.68 | 65.129999 | 66.56 | 62.81 | 3812661 |
| 1738107300 | 66.519999 | 1.51 | 2.32 | 65.29 | 66.8 | 63.28 | 2048830 |
| 1738020900 | 65.01 | -2.43 | -3.60 | 64.67 | 67.97 | 62.9132 | 3536108 |
| 1737761700 | 67.44 | 1.89 | 2.88 | 69.31 | 69.94 | 66.76 | 3163061 |
| 1737675300 | 65.55 | 0 | 0.00 | 65.55 | 65.55 | 65.55 | 0 |
| 1737588900 | 65.55 | 1.54 | 2.41 | 64.45 | 65.83 | 63.45 | 3854254 |
| 1737502500 | 64.01 | 1.05 | 1.67 | 64.44 | 65.099999 | 62.03 | 2988830 |
| 1737156900 | 62.96 | -1.54 | -2.39 | 65.8 | 66.7615 | 62.88 | 4403029 |
| 1737070500 | 64.5 | 1.83 | 2.92 | 62.17 | 64.54 | 61.83 | 3842520 |
| 1736984100 | 62.67 | 5.67 | 9.95 | 62.08 | 64.1892 | 60.89 | 6283765 |
| 1736897700 | 57 | -0.07 | -0.12 | 58.68 | 59.3 | 56.66 | 3728932 |
| 1736811300 | 57.07 | -0.67 | -1.16 | 55.39 | 57.8 | 55.2 | 5197089 |
| 1736552100 | 57.74 | -1.48 | -2.50 | 57.89 | 58 | 55.78 | 5014669 |
| 1736379300 | 59.22 | -1.03 | -1.71 | 59.11 | 59.94 | 57.55 | 3990960 |
| 1736292900 | 60.25 | -3.27 | -5.15 | 63.35 | 63.88 | 58.93 | 5133827 |
| 1736206500 | 63.52 | -0.56 | -0.87 | 64.684 | 65.069999 | 63.1 | 4673268 |
| 1735947300 | 64.08 | 3.28 | 5.39 | 61.8274 | 64.9 | 60.62 | 4105595 |
| 1735860900 | 60.8 | -0.77 | -1.25 | 62.48 | 63.45 | 60.58 | 3706555 |
| 1735688100 | 61.57 | -1.75 | -2.76 | 64.209999 | 64.819999 | 61.21 | 3641552 |
| 1735601700 | 63.32 | -4.66 | -6.85 | 66.14 | 66.709999 | 63 | 5095057 |
| 1735342500 | 67.98 | -4.05 | -5.62 | 71.15 | 71.37 | 66.947 | 3911172 |
| 1735256100 | 72.03 | 3.52 | 5.14 | 67.91 | 72.8451 | 67.35 | 4013097 |
| 1735077840 | 68.51 | 0.51 | 0.75 | 68.19 | 69.48 | 67.49 | 2111748 |
| 1734996900 | 68 | -0.4 | -0.58 | 68.8 | 69.45 | 66.7 | 3518321 |
| 1734737700 | 68.4 | 1.17 | 1.74 | 66.099999 | 71.37 | 65.83 | 6385911 |
| 1734651300 | 67.23 | -6.09 | -8.31 | 75.35 | 76.75 | 66.9501 | 7633991 |
| 1734564900 | 73.32 | -9.67 | -11.65 | 83.551 | 86.99 | 72.2 | 8685752 |
| 1734478500 | 82.99 | -0.92 | -1.10 | 83.36 | 84.75 | 81.11 | 3648966 |
| 1734392100 | 83.91 | -0.55 | -0.65 | 85.33 | 85.43 | 81.22 | 5522994 |
| 1734132900 | 84.46 | 7.38 | 9.57 | 82 | 88.95 | 81.19 | 13191489 |
| 1734046500 | 77.08 | -1.32 | -1.68 | 78.88 | 85.2 | 76.71 | 8963132 |
| 1733960100 | 78.4 | 4.38 | 5.92 | 77.2 | 78.69 | 75.0301 | 4435792 |
| 1733873700 | 74.02 | -2.37 | -3.10 | 76.89 | 80.97 | 73.44 | 6295183 |
| 1733787300 | 76.39 | -0.77 | -1.00 | 77.54 | 79.2 | 74.35 | 5332888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
