UPST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 26.89 | -1.28 | -4.54% | 28.02 | 28.6988 | 26.4782 | 6,114,235 |
Mar 27 2024 | 28.17 | 1.59 | 5.98% | 26.89 | 28.20 | 25.95 | 5,567,733 |
Mar 26 2024 | 26.58 | 0.47 | 1.80% | 26.60 | 27.78 | 26.41 | 5,623,858 |
Mar 25 2024 | 26.11 | 0.11 | 0.42% | 26.04 | 26.80 | 26.04 | 2,704,021 |
Mar 22 2024 | 26.00 | -0.34 | -1.29% | 26.18 | 26.5999 | 25.72 | 3,961,087 |
Mar 21 2024 | 26.34 | -0.22 | -0.83% | 27.01 | 27.81 | 26.32 | 7,826,305 |
Mar 20 2024 | 26.56 | 2.38 | 9.84% | 24.23 | 26.67 | 23.95 | 6,560,972 |
Mar 19 2024 | 24.18 | 0.04 | 0.17% | 23.55 | 24.43 | 23.46 | 2,614,390 |
Mar 18 2024 | 24.14 | 0.51 | 2.16% | 23.70 | 24.65 | 23.26 | 3,374,086 |
Mar 15 2024 | 23.63 | 0.38 | 1.63% | 23.01 | 23.872 | 22.84 | 4,352,919 |
Mar 14 2024 | 23.25 | -1.90 | -7.55% | 25.05 | 25.05 | 22.81 | 7,526,919 |
Mar 13 2024 | 25.15 | -0.15 | -0.59% | 25.10 | 26.10 | 25.04 | 3,848,080 |
Mar 12 2024 | 25.30 | -0.97 | -3.69% | 26.49 | 26.49 | 25.16 | 3,822,818 |
Mar 11 2024 | 26.27 | -1.07 | -3.91% | 27.50 | 27.73 | 26.075 | 4,626,832 |
Mar 08 2024 | 27.34 | 0.98 | 3.72% | 27.15 | 28.97 | 26.881 | 8,644,905 |
Mar 07 2024 | 26.36 | 0.37 | 1.42% | 26.35 | 26.8895 | 25.86 | 4,315,823 |
Mar 06 2024 | 25.99 | 1.58 | 6.47% | 25.06 | 26.70 | 24.53 | 7,020,038 |
Mar 05 2024 | 24.41 | -1.02 | -4.01% | 24.54 | 25.45 | 24.25 | 4,511,004 |
Mar 04 2024 | 25.43 | -0.89 | -3.38% | 26.26 | 26.45 | 25.34 | 4,506,655 |
Mar 01 2024 | 26.32 | 0.57 | 2.21% | 25.81 | 26.45 | 25.04 | 4,762,802 |
Feb 29 2024 | 25.75 | 0.23 | 0.90% | 26.20 | 26.62 | 25.56 | 5,060,764 |
Feb 28 2024 | 25.52 | -0.70 | -2.67% | 25.73 | 27.14 | 25.3962 | 5,367,426 |
Feb 27 2024 | 26.22 | 0.85 | 3.35% | 26.00 | 26.64 | 25.43 | 5,869,617 |
Feb 26 2024 | 25.37 | 1.13 | 4.66% | 24.13 | 25.78 | 24.01 | 5,695,070 |
Feb 23 2024 | 24.24 | -0.23 | -0.94% | 24.30 | 24.86 | 24.0419 | 4,800,727 |
Feb 22 2024 | 24.47 | -0.04 | -0.16% | 25.11 | 25.33 | 24.29 | 6,070,955 |
Feb 21 2024 | 24.51 | -1.03 | -4.03% | 24.96 | 25.06 | 24.22 | 6,438,749 |
Feb 20 2024 | 25.54 | -0.65 | -2.48% | 25.35 | 26.12 | 25.095 | 7,264,754 |
Feb 16 2024 | 26.19 | -0.92 | -3.39% | 26.83 | 27.53 | 25.908 | 9,660,825 |
Feb 15 2024 | 27.11 | 0.65 | 2.46% | 26.92 | 27.82 | 26.27 | 9,424,259 |
Feb 14 2024 | 26.46 | -6.46 | -19.62% | 29.38 | 29.60 | 25.30 | 28,145,464 |
Feb 13 2024 | 32.92 | -2.55 | -7.19% | 33.38 | 34.56 | 32.4725 | 14,519,311 |
Feb 12 2024 | 35.47 | 1.57 | 4.63% | 33.84 | 36.96 | 33.7342 | 10,098,990 |
Feb 09 2024 | 33.90 | -0.41 | -1.19% | 34.50 | 35.34 | 33.01 | 9,505,267 |
Feb 08 2024 | 34.31 | 1.89 | 5.83% | 32.41 | 34.83 | 32.02 | 8,740,158 |
Feb 07 2024 | 32.42 | -0.88 | -2.64% | 33.16 | 33.18 | 31.34 | 6,515,767 |
Feb 06 2024 | 33.30 | 1.31 | 4.10% | 32.14 | 34.02 | 31.834 | 7,091,465 |
Feb 05 2024 | 31.99 | -0.71 | -2.17% | 31.70 | 32.34 | 30.86 | 5,233,318 |
Feb 02 2024 | 32.70 | 0.40 | 1.24% | 31.46 | 32.9898 | 30.8267 | 6,209,364 |
Feb 01 2024 | 32.30 | 0.54 | 1.70% | 32.19 | 32.74 | 30.66 | 7,163,745 |
Jan 31 2024 | 31.76 | -1.81 | -5.39% | 32.66 | 35.12 | 31.5712 | 10,082,239 |
Jan 30 2024 | 33.57 | -2.05 | -5.76% | 34.84 | 35.95 | 33.53 | 8,519,995 |
Jan 29 2024 | 35.62 | 3.00 | 9.20% | 32.62 | 35.70 | 32.17 | 10,142,905 |
Jan 26 2024 | 32.62 | -0.61 | -1.84% | 33.79 | 35.1172 | 32.6025 | 9,393,512 |
Jan 25 2024 | 33.23 | -0.44 | -1.31% | 34.31 | 35.44 | 32.74 | 9,102,831 |
Jan 24 2024 | 33.67 | -1.41 | -4.02% | 36.30 | 37.8999 | 33.48 | 12,728,220 |
Jan 23 2024 | 35.08 | -0.96 | -2.66% | 36.56 | 36.7893 | 34.86 | 8,056,338 |
Jan 22 2024 | 36.04 | 3.35 | 10.25% | 33.78 | 38.01 | 33.71 | 15,996,741 |
Jan 19 2024 | 32.69 | 1.55 | 4.98% | 31.052 | 33.0358 | 30.75 | 8,284,555 |
Jan 18 2024 | 31.14 | 0.08 | 0.26% | 31.75 | 31.87 | 30.17 | 7,150,362 |
Jan 17 2024 | 31.06 | 0.61 | 2.00% | 29.61 | 31.09 | 29.21 | 6,992,620 |
Jan 16 2024 | 30.45 | -1.50 | -4.69% | 31.04 | 31.54 | 29.83 | 8,072,617 |
Jan 12 2024 | 31.95 | -1.28 | -3.85% | 33.58 | 34.49 | 31.94 | 8,430,946 |
Jan 11 2024 | 33.23 | -2.34 | -6.58% | 34.34 | 35.15 | 32.21 | 11,053,664 |
Jan 10 2024 | 35.57 | 0.71 | 2.04% | 34.91 | 37.21 | 33.312 | 11,521,030 |
Jan 09 2024 | 34.86 | -0.68 | -1.91% | 34.99 | 35.8699 | 34.56 | 5,994,704 |
Jan 08 2024 | 35.54 | 2.30 | 6.92% | 34.11 | 35.56 | 33.38 | 8,208,814 |
Jan 05 2024 | 33.24 | -0.71 | -2.09% | 33.00 | 35.02 | 32.70 | 7,722,706 |
Jan 04 2024 | 33.95 | -0.86 | -2.47% | 35.50 | 35.88 | 33.8712 | 7,406,233 |
Jan 03 2024 | 34.81 | -3.99 | -10.28% | 36.32 | 37.5038 | 34.75 | 9,967,964 |
Jan 02 2024 | 38.80 | -2.06 | -5.04% | 39.59 | 40.82 | 38.34 | 7,981,044 |