Upstart Holdings Inc (UPST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 1.36463683052 | 68.15 | 69.36 | 59.945 | 2966107 | 64.24244317 | CS |
| 4 | 11.19 | 19.3297633443 | 57.89 | 69.94 | 55.2 | 3648724 | 63.12376098 | CS |
| 12 | 1.9332 | 2.87906497406 | 67.1468 | 88.95 | 55.2 | 5075052 | 70.16335141 | CS |
| 26 | 39.08 | 130.266666667 | 30 | 88.95 | 28.84 | 7068489 | 54.03414858 | CS |
| 52 | 35.92 | 108.323281062 | 33.16 | 88.95 | 20.68 | 6255096 | 41.85905092 | CS |
| 156 | -30.41 | -30.5658860187 | 99.49 | 161 | 11.93 | 7830108 | 43.88906562 | CS |
| 260 | 43.08 | 165.692307692 | 26 | 401.44 | 11.93 | 6844223 | 65.55311392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 68.85 | 3.71 | 5.70 | 67.75 | 72.4 | 67.38 | 6116181 |
| 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 | 63.17 | 65.989999 | 63.12 | 2633898 |
| 1738625700 | 63.17 | -1.58 | -2.43 | 61.3 | 63.4672 | 59.945 | 3937794 |
| 1738366500 | 64.745 | -2.58 | -3.83 | 68.15 | 68.7 | 63.89 | 2979855 |
| 1738280100 | 67.32 | 1.25 | 1.89 | 67.44 | 69.1 | 66.6114 | 2953610 |
| 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 | 64.08 | 65.099999 | 62.03 | 3022875 |
| 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 | 58.025 | 55.78 | 5172741 |
| 1736379300 | 59.22 | -1.03 | -1.71 | 58.65 | 59.94 | 57.55 | 4112602 |
| 1736292900 | 60.25 | -3.27 | -5.15 | 63.35 | 63.88 | 58.93 | 5186221 |
| 1736206500 | 63.52 | -0.56 | -0.87 | 65.09 | 65.769999 | 63.1 | 4757341 |
| 1735947300 | 64.08 | 3.28 | 5.39 | 61.1 | 64.9 | 60.62 | 4199705 |
| 1735860900 | 60.8 | -0.77 | -1.25 | 62.48 | 63.45 | 60.58 | 3733517 |
| 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 | 5123271 |
| 1735342500 | 67.98 | -4.05 | -5.62 | 71.21 | 71.62 | 66.947 | 3989183 |
| 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 | 3563689 |
| 1734737700 | 68.4 | 1.17 | 1.74 | 66.099999 | 71.37 | 65.55 | 6626208 |
| 1734651300 | 67.23 | -6.09 | -8.31 | 75.35 | 76.75 | 66.9501 | 7760742 |
| 1734564900 | 73.32 | -9.67 | -11.65 | 83.69 | 86.99 | 72.2 | 8736948 |
| 1734478500 | 82.99 | -0.92 | -1.10 | 83.91 | 84.75 | 81.11 | 3713747 |
| 1734392100 | 83.91 | -0.55 | -0.65 | 85.33 | 85.4799 | 81.22 | 5693373 |
| 1734132900 | 84.46 | 7.38 | 9.57 | 80.64 | 88.95 | 80.17 | 13361311 |
| 1734046500 | 77.08 | -1.32 | -1.68 | 78.88 | 85.2 | 76.71 | 9132411 |
| 1733960100 | 78.4 | 4.38 | 5.92 | 76.04 | 78.69 | 75.0301 | 4508551 |
| 1733873700 | 74.02 | -2.37 | -3.10 | 76.72 | 80.97 | 73.44 | 6337508 |
| 1733787300 | 76.39 | -0.77 | -1.00 | 77.54 | 79.2 | 74.35 | 5428070 |
| 1733528100 | 77.16 | 3.75 | 5.11 | 74.48 | 77.95 | 74 | 4705066 |
| 1733441700 | 73.41 | -1.22 | -1.63 | 74.52 | 75.05 | 72.4406 | 3557744 |
| 1733355300 | 74.63 | 1.85 | 2.54 | 72.9 | 75.25 | 72.11 | 5895809 |
| 1733268900 | 72.78 | 5.39 | 8.00 | 68.5 | 74.23 | 67.63 | 9158322 |
| 1733182500 | 67.39 | -11.4 | -14.47 | 74.66 | 75.4999 | 66.879999 | 12601389 |
| 1732917840 | 78.79 | 0.36 | 0.46 | 78.77 | 79.3893 | 76.86 | 2318391 |
| 1732750500 | 78.43 | -0.08 | -0.10 | 80 | 81.97 | 76.41 | 5324052 |
| 1732664100 | 78.51 | -1.01 | -1.27 | 78.22 | 80.77 | 76.36 | 5721429 |
| 1732577700 | 79.52 | 5.46 | 7.37 | 77.26 | 80.87 | 73.95 | 9443558 |
| 1732318500 | 74.06 | 2.63 | 3.68 | 71.92 | 74.84 | 70.8997 | 5641065 |
| 1732232100 | 71.43 | 1.03 | 1.46 | 71.335 | 75.19 | 69.8816 | 6841702 |
| 1732145700 | 70.4 | -0.71 | -1.00 | 71.39 | 73.94 | 68.6 | 5274125 |
| 1732059300 | 71.11 | 2.84 | 4.16 | 67.52 | 71.5 | 67.18 | 5271936 |
| 1731972900 | 68.27 | -0.09 | -0.13 | 68.56 | 73.94 | 67.5 | 7777311 |
| 1731713700 | 68.36 | 0.97 | 1.45 | 67.68 | 69.6497 | 64.599999 | 6462793 |
| 1731627300 | 67.385 | -0.42 | -0.61 | 68.23 | 68.43 | 65.709999 | 5720295 |
| 1731540900 | 67.8 | -1.63 | -2.35 | 70.21 | 72.7793 | 67.384 | 11255742 |
| 1731454500 | 69.43 | -8.05 | -10.39 | 71.2 | 72.35 | 65.15 | 19357972 |
| 1731368100 | 77.48 | -3.52 | -4.35 | 79.39 | 86.0624 | 76.63 | 16445784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
