Upstart Holdings Inc (855)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.67 | 13.9820359281 | 33.4 | 38.549999 | 33 | 3264 | 35.77037957 | DE |
| 4 | 13.885 | 57.411618772 | 24.185 | 38.549999 | 18.16 | 11900 | 28.19752578 | DE |
| 12 | 15.095 | 65.7018498368 | 22.975 | 38.549999 | 18.16 | 8361 | 26.16686709 | DE |
| 26 | 15.945 | 72.0677966102 | 22.125 | 38.549999 | 18.16 | 7157 | 24.8821114 | DE |
| 52 | 7.265 | 23.5838337932 | 30.805 | 45.265 | 18.16 | 11117 | 28.06545509 | DE |
| 156 | 7.265 | 23.5838337932 | 30.805 | 45.265 | 18.16 | 11117 | 28.06545509 | DE |
| 260 | 7.265 | 23.5838337932 | 30.805 | 45.265 | 18.16 | 11117 | 28.06545509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 37.235 | 1.24 | 3.44 | 36.24 | 37.6 | 36 | 2851 |
| 1724358420 | 35.994999 | -0.18 | -0.50 | 36.729999 | 36.84 | 35.795 | 3507 |
| 1724271960 | 36.174999 | 1.78 | 5.18 | 34.235 | 36.615 | 34.225 | 1932 |
| 1724185560 | 34.395 | -1.92 | -5.29 | 36.635 | 36.67 | 34.085 | 5270 |
| 1724099220 | 36.315 | 2.89 | 8.65 | 33.4 | 36.315 | 33 | 2760 |
| 1723840020 | 33.424999 | 0.32 | 0.98 | 33.225 | 34.915 | 32.6 | 6434 |
| 1723753620 | 33.1 | -0.32 | -0.97 | 33.244999 | 34.46 | 32.869999 | 3257 |
| 1723667160 | 33.424999 | -0.39 | -1.14 | 34.1 | 35.4 | 33.145 | 7864 |
| 1723580760 | 33.81 | 2.27 | 7.20 | 31.32 | 34.6 | 31.22 | 6533 |
| 1723494360 | 31.54 | -1.84 | -5.53 | 33.009999 | 33.1 | 30.9 | 7093 |
| 1723235220 | 33.384999 | 1.94 | 6.17 | 31.34 | 35.255 | 30.42 | 14945 |
| 1723148820 | 31.445 | 1.48 | 4.94 | 30.16 | 31.985 | 29.705 | 16620 |
| 1723062360 | 29.965 | 8.06 | 36.80 | 25.505 | 33.159999 | 25.405 | 54549 |
| 1722975960 | 21.905 | 0.17 | 0.78 | 22.625 | 22.795 | 21.45 | 9601 |
| 1722889620 | 21.735 | -0.09 | -0.41 | 21.5 | 22.365 | 18.16 | 28067 |
| 1722630360 | 21.825 | -1.69 | -7.17 | 23.115 | 23.14 | 21.635 | 6132 |
| 1722544020 | 23.51 | -2.2 | -8.56 | 26.515 | 26.515 | 23.27 | 21533 |
| 1722457560 | 25.71 | 1.64 | 6.81 | 24.445 | 27 | 24.445 | 24701 |
| 1722371220 | 24.07 | 0.12 | 0.50 | 23.88 | 24.745 | 23.21 | 13610 |
| 1722284760 | 23.95 | -0.15 | -0.60 | 24.185 | 25 | 23.95 | 743 |
| 1722025620 | 24.095 | -0.04 | -0.17 | 24.14 | 24.865 | 24.095 | 3331 |
| 1721939160 | 24.135 | 1.04 | 4.48 | 23.495 | 24.135 | 22.86 | 3016 |
| 1721852820 | 23.1 | -2.32 | -9.13 | 25.075 | 25.365 | 23.06 | 9545 |
| 1721766420 | 25.42 | 0.01 | 0.04 | 25.425 | 25.985 | 25.15 | 667 |
| 1721677800 | 25.41 | -0.05 | -0.20 | 25.445 | 26.33 | 24.9 | 2691 |
| 1721420760 | 25.46 | -0.72 | -2.75 | 26.145 | 26.485 | 25.46 | 3956 |
| 1721334360 | 26.18 | -2.24 | -7.88 | 28.58 | 28.75 | 26.18 | 4315 |
| 1721248020 | 28.42 | -0.99 | -3.37 | 29.35 | 29.94 | 27.735 | 33151 |
| 1721161560 | 29.41 | 1.97 | 7.18 | 27.805 | 29.535 | 27.3 | 15992 |
| 1721075160 | 27.44 | 2.36 | 9.39 | 25.105 | 28.455 | 25.105 | 26464 |
| 1720815960 | 25.085 | 0.35 | 1.39 | 24.545 | 25.215 | 24.2 | 8405 |
| 1720729560 | 24.74 | 1.88 | 8.22 | 22.765 | 24.74 | 22.765 | 10789 |
| 1720643220 | 22.86 | 0.44 | 1.96 | 22.595 | 22.86 | 22.215 | 3662 |
| 1720556760 | 22.42 | 0.93 | 4.30 | 21.46 | 22.5 | 21.35 | 1854 |
| 1720470360 | 21.495 | 0.18 | 0.82 | 21.184999 | 22.06 | 21.184999 | 1263 |
| 1720211220 | 21.32 | 0.18 | 0.85 | 21.204999 | 21.44 | 21.09 | 1619 |
| 1720124820 | 21.14 | -0.31 | -1.45 | 21.204999 | 21.204999 | 21.14 | 758 |
| 1720038420 | 21.45 | 0.15 | 0.70 | 21.34 | 21.68 | 21.34 | 9929 |
| 1719952020 | 21.3 | -0.24 | -1.11 | 21.399999 | 21.425 | 20.805 | 1688 |
| 1719865620 | 21.54 | -0.2 | -0.92 | 21.875 | 22.13 | 21.434999 | 1070 |
| 1719606420 | 21.74 | -0.1 | -0.44 | 22.065 | 22.325 | 21.645 | 3443 |
| 1719520020 | 21.835 | 0.16 | 0.74 | 21.285 | 21.835 | 21.285 | 3731 |
| 1719433620 | 21.675 | 0.2 | 0.93 | 20.965 | 21.68 | 20.86 | 3284 |
| 1719347160 | 21.475 | -0.35 | -1.60 | 21.56 | 21.84 | 21.39 | 1670 |
| 1719260820 | 21.825 | 1.73 | 8.58 | 20.195 | 21.925 | 20.07 | 2023 |
| 1719001620 | 20.1 | -0.4 | -1.95 | 20.42 | 20.454999 | 19.952 | 3410 |
| 1718915160 | 20.5 | -0.2 | -0.99 | 20.725 | 20.965 | 20.454999 | 3941 |
| 1718828820 | 20.704999 | 0.05 | 0.24 | 20.899999 | 20.899999 | 20.635 | 1067 |
| 1718742360 | 20.655 | -0.14 | -0.65 | 20.829999 | 21.29 | 20.505 | 7778 |
| 1718656020 | 20.79 | -0.08 | -0.38 | 21.114999 | 21.155 | 20.45 | 11653 |
| 1718396820 | 20.87 | -0.52 | -2.43 | 21.78 | 21.78 | 20.87 | 7845 |
| 1718310420 | 21.39 | -1.62 | -7.04 | 23.205 | 23.26 | 21.36 | 6630 |
| 1718224020 | 23.01 | 0.72 | 3.23 | 22.695 | 25.03 | 22.67 | 16438 |
| 1718137620 | 22.29 | 0.06 | 0.29 | 22.035 | 22.485 | 21.765 | 3324 |
| 1718051220 | 22.225 | -0.58 | -2.52 | 22.515 | 22.56 | 22.2 | 1729 |
| 1717792020 | 22.8 | -1.85 | -7.51 | 24.985 | 24.985 | 22.65 | 6966 |
| 1717705620 | 24.65 | 0.22 | 0.88 | 24.475 | 24.65 | 23.81 | 6443 |
| 1717619220 | 24.435 | 1.88 | 8.31 | 22.55 | 24.6 | 22.55 | 13515 |
| 1717532820 | 22.56 | 0.54 | 2.45 | 22.28 | 23.3 | 21.955 | 8049 |
| 1717446420 | 22.02 | -0.24 | -1.06 | 22.975 | 23.645 | 21.84 | 6568 |
| 1717187220 | 22.255 | -0.13 | -0.58 | 22.04 | 23.34 | 22.02 | 3480 |
| 1717100820 | 22.385 | 0.84 | 3.90 | 21.274999 | 22.49 | 21.274999 | 1203 |
| 1717014420 | 21.545 | 0.09 | 0.42 | 21.515 | 21.885 | 20.995 | 1518 |
| 1716928020 | 21.454999 | -0.54 | -2.46 | 21.95 | 22.03 | 21.285 | 7412 |
| 1716841560 | 21.995 | 0.53 | 2.45 | 21.395 | 21.995 | 21.395 | 2136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
