ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

UPST Upstart Holdings Inc

26.90
-1.27 (-4.51%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock