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 | -0.2173 | -0.782555459522 | 27.768 | 32.7798 | 27.08 | 9143296 | 30.0284124 | CS |
| 4 | 5.8707 | 27.0788745387 | 21.68 | 32.7798 | 21.68 | 5260037 | 27.15418693 | CS |
| 12 | 4.0607 | 17.2869306088 | 23.49 | 32.7798 | 20.68 | 5273123 | 25.53746644 | CS |
| 26 | -6.2293 | -18.4407933689 | 33.78 | 38.01 | 20.68 | 5840095 | 27.26580195 | CS |
| 52 | -26.5293 | -49.055658284 | 54.08 | 72.58 | 19.84 | 7200838 | 33.17785899 | CS |
| 156 | -92.0493 | -76.9642976589 | 119.6 | 401.44 | 11.93 | 7567491 | 63.84488514 | CS |
| 260 | 1.5507 | 5.96423076923 | 26 | 401.44 | 11.93 | 6851396 | 67.5080102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 27.79 | -0.62 | -2.18 | 27.8253 | 29.01 | 27.67 | 4429264 |
| 1721342100 | 28.41 | -2.5 | -8.09 | 30.825 | 31.51 | 28.21 | 8426475 |
| 1721255700 | 30.91 | -1.05 | -3.29 | 30.83 | 32.7798 | 30.21 | 7074402 |
| 1721169300 | 31.96 | 2 | 6.68 | 30.22 | 32.36 | 29.32 | 9549699 |
| 1721082900 | 29.96 | 2.85 | 10.51 | 27.768 | 31.25 | 27.475 | 15653004 |
| 1720823700 | 27.11 | 0.19 | 0.71 | 26.89 | 27.55 | 26.301 | 6046191 |
| 1720737300 | 26.92 | 2.1 | 8.46 | 26.1 | 26.99 | 25.75 | 8212142 |
| 1720650900 | 24.82 | 0.58 | 2.39 | 24.64 | 24.845 | 23.84 | 3619159 |
| 1720564500 | 24.24 | 1.02 | 4.39 | 23.24 | 24.39 | 22.85 | 3482385 |
| 1720478100 | 23.22 | 0.02 | 0.09 | 23.41 | 24.15 | 23.18 | 2834810 |
| 1720218900 | 23.2 | 0.13 | 0.56 | 23 | 23.46 | 22.63 | 2633732 |
| 1720040640 | 23.07 | 0.1 | 0.44 | 23.2 | 23.48 | 22.9001 | 1642428 |
| 1719959700 | 22.97 | 0.07 | 0.31 | 22.87 | 23.2095 | 22.31 | 2928779 |
| 1719873300 | 22.9 | -0.69 | -2.92 | 23.63 | 23.67 | 22.87 | 2977210 |
| 1719614100 | 23.59 | -0.02 | -0.08 | 23.838 | 24.07 | 23.16 | 4178433 |
| 1719527700 | 23.61 | 0.61 | 2.65 | 22.93 | 23.61 | 22.63 | 2827747 |
| 1719441300 | 23 | 0.44 | 1.95 | 22.47 | 23.32 | 22.22 | 3205100 |
| 1719354900 | 22.56 | -0.66 | -2.84 | 23 | 23.15 | 22.26 | 3205744 |
| 1719268500 | 23.22 | 1.58 | 7.30 | 21.68 | 23.6098 | 21.68 | 4892130 |
| 1719009300 | 21.64 | -0.24 | -1.10 | 21.67 | 21.82 | 21.26 | 4454781 |
| 1718922900 | 21.88 | -0.34 | -1.53 | 22.25 | 22.6 | 21.845 | 4175389 |
| 1718750100 | 22.22 | -0.17 | -0.76 | 22.23 | 22.79 | 22.03 | 3032428 |
| 1718663700 | 22.39 | 0 | 0.00 | 22.26 | 22.79 | 21.77 | 4311194 |
| 1718404500 | 22.39 | -0.68 | -2.95 | 23.05 | 23.05 | 22.26 | 4495907 |
| 1718318100 | 23.07 | -1.91 | -7.65 | 25.26 | 25.26 | 22.9 | 8020549 |
| 1718231700 | 24.98 | 0.66 | 2.71 | 26.405 | 27.219 | 24.66 | 10205421 |
| 1718145300 | 24.32 | 0.5 | 2.10 | 23.73 | 24.34 | 23.31 | 3105277 |
| 1718058900 | 23.82 | -0.77 | -3.13 | 24.008 | 24.45 | 23.76 | 3432030 |
| 1717799700 | 24.59 | -2.28 | -8.49 | 24.415 | 25.69 | 24.24 | 6510575 |
| 1717713300 | 26.87 | 0.44 | 1.66 | 26.0363 | 26.88 | 25.725 | 4278772 |
| 1717626900 | 26.43 | 1.92 | 7.83 | 24.725 | 26.7793 | 24.44 | 6290342 |
| 1717540500 | 24.51 | 0.39 | 1.62 | 24.46 | 25.41 | 24.3 | 4208557 |
| 1717454100 | 24.12 | -0.6 | -2.43 | 25.48 | 25.5 | 23.7065 | 3880765 |
| 1717194900 | 24.72 | 0.44 | 1.81 | 24.8 | 25.56 | 23.81 | 4507443 |
| 1717108500 | 24.28 | 0.96 | 4.12 | 23.45 | 24.52 | 23.36 | 3230405 |
| 1717022100 | 23.32 | -0.19 | -0.81 | 22.99 | 23.82 | 22.58 | 2789509 |
| 1716935700 | 23.51 | 0.16 | 0.69 | 23.71 | 23.8 | 23.1 | 2235215 |
| 1716590100 | 23.35 | 0.19 | 0.82 | 23.35 | 23.69 | 23.0728 | 2567394 |
| 1716503700 | 23.16 | -1.17 | -4.81 | 24.27 | 24.4 | 22.92 | 4124316 |
| 1716417300 | 24.33 | -0.37 | -1.50 | 24.6 | 25.37 | 24.12 | 3372670 |
| 1716330900 | 24.7 | -0.86 | -3.36 | 25.17 | 25.43 | 24.61 | 3314854 |
| 1716244500 | 25.56 | 0.15 | 0.59 | 25.37 | 26.34 | 25.05 | 3761382 |
| 1715985300 | 25.41 | -0.2 | -0.78 | 25.56 | 25.9 | 24.92 | 4421590 |
| 1715898900 | 25.61 | -2.5 | -8.89 | 28.09 | 28.29 | 25.6 | 6324391 |
| 1715812500 | 28.11 | -0.48 | -1.68 | 29.78 | 30.17 | 27.3894 | 6926742 |
| 1715726100 | 28.59 | 1.16 | 4.23 | 28.49 | 30.14 | 27.88 | 11473218 |
| 1715639700 | 27.43 | 2.03 | 7.99 | 26.24 | 28.53 | 26.06 | 9321583 |
| 1715380500 | 25.4 | -0.77 | -2.94 | 26.14 | 26.5323 | 24.95 | 5365265 |
| 1715294100 | 26.17 | 3.06 | 13.24 | 23.06 | 26.8697 | 22.62 | 10294296 |
| 1715207700 | 23.11 | -1.36 | -5.56 | 20.89 | 23.24 | 20.68 | 12056632 |
| 1715121300 | 24.47 | -1.28 | -4.97 | 25.55 | 26.0802 | 24.41 | 9236174 |
| 1715034900 | 25.75 | 1.6 | 6.63 | 24.79 | 26.0708 | 24.63 | 6334534 |
| 1714775700 | 24.15 | 0.64 | 2.72 | 24.67 | 24.98 | 23.51 | 4302892 |
| 1714689300 | 23.51 | 0.64 | 2.80 | 23.7 | 23.93 | 22.88 | 2481548 |
| 1714602900 | 22.87 | 0.74 | 3.34 | 22.01 | 24.12 | 22.01 | 4992123 |
| 1714516500 | 22.13 | -0.91 | -3.95 | 22.75 | 22.84 | 22.09 | 2376884 |
| 1714430100 | 23.04 | -0.42 | -1.79 | 23.49 | 23.89 | 22.84 | 2406454 |
| 1714170900 | 23.46 | 0.63 | 2.76 | 22.86 | 23.72 | 22.51 | 3593159 |
| 1714084500 | 22.83 | -0.29 | -1.25 | 22.17 | 22.95 | 21.73 | 2696632 |
| 1713998100 | 23.12 | 0.18 | 0.78 | 22.97 | 23.49 | 22.67 | 2223799 |
| 1713911700 | 22.94 | 0.86 | 3.89 | 22.04 | 23.7452 | 21.97 | 5400589 |
| 1713825300 | 22.08 | 0.21 | 0.96 | 22.1 | 22.29 | 21.5 | 3100678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
