Upstart Holdings Inc (855)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 7.88442703232 | 20.42 | 22.325 | 19.952 | 2824 | 21.33470109 | DE |
| 4 | -0.01 | -0.0453720508167 | 22.04 | 25.03 | 19.952 | 6060 | 22.20836092 | DE |
| 12 | -1.08 | -4.67330160104 | 23.11 | 27.85 | 19.288 | 5618 | 22.61662348 | DE |
| 26 | -20.24 | -47.8826590963 | 42.27 | 42.685 | 19.288 | 9800 | 27.25915329 | DE |
| 52 | -8.775 | -28.4856354488 | 30.805 | 45.265 | 18.6 | 11287 | 28.37361394 | DE |
| 156 | -8.775 | -28.4856354488 | 30.805 | 45.265 | 18.6 | 11287 | 28.37361394 | DE |
| 260 | -8.775 | -28.4856354488 | 30.805 | 45.265 | 18.6 | 11287 | 28.37361394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22.725 | 22.725 | 22.2 | 3388 |
| 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 |
| 1716582420 | 21.47 | 0.1 | 0.47 | 21.28 | 21.845 | 21.25 | 2028 |
| 1716496020 | 21.37 | -1.04 | -4.64 | 22.88 | 22.97 | 21.265 | 4776 |
| 1716409620 | 22.41 | -0.48 | -2.10 | 22.635 | 23.285 | 22.38 | 5176 |
| 1716323160 | 22.89 | -0.74 | -3.11 | 23.61 | 23.61 | 22.795 | 4156 |
| 1716236760 | 23.625 | 0.23 | 0.96 | 23.275 | 24.14 | 23.16 | 1203 |
| 1715977620 | 23.4 | -0.21 | -0.89 | 23.81 | 23.935 | 23.005 | 12241 |
| 1715891220 | 23.61 | -2.34 | -9.02 | 25.695 | 26.135 | 23.61 | 4845 |
| 1715804820 | 25.95 | -0.5 | -1.89 | 26.815 | 27.85 | 25.22 | 11218 |
| 1715718420 | 26.45 | 1.25 | 4.94 | 25.2 | 27.6 | 25.1 | 12389 |
| 1715631960 | 25.205 | 1.59 | 6.73 | 23.77 | 26.1 | 23.47 | 13787 |
| 1715372820 | 23.615 | -0.66 | -2.70 | 24.49 | 24.65 | 23.2 | 11377 |
| 1715286420 | 24.27 | 2.81 | 13.07 | 21.465 | 24.27 | 21.18 | 7495 |
| 1715200020 | 21.465 | -1.44 | -6.29 | 20.295 | 21.465 | 19.288 | 14904 |
| 1715113620 | 22.905 | -1.02 | -4.24 | 24.085 | 24.09 | 22.905 | 2597 |
| 1715027220 | 23.92 | 2.05 | 9.35 | 22.38 | 24.165 | 22.33 | 7401 |
| 1714768020 | 21.875 | -0.08 | -0.34 | 22.325 | 23.07 | 21.665 | 5848 |
| 1714681560 | 21.95 | 1.13 | 5.43 | 21.715 | 22.15 | 21.56 | 4309 |
| 1714508820 | 20.82 | -0.6 | -2.78 | 21.545 | 21.57 | 20.82 | 3787 |
| 1714422420 | 21.415 | -0.42 | -1.92 | 22.065 | 22.28 | 21.415 | 5456 |
| 1714163220 | 21.835 | 0.62 | 2.90 | 21.61 | 22.02 | 21.395 | 8080 |
| 1714076820 | 21.22 | -0.32 | -1.49 | 21.075 | 21.485 | 20.5 | 2756 |
| 1713990420 | 21.54 | 0.17 | 0.80 | 21.84 | 21.875 | 21.26 | 7170 |
| 1713903960 | 21.37 | 0.67 | 3.24 | 20.85 | 22.09 | 20.309999 | 6286 |
| 1713817560 | 20.7 | 0.37 | 1.82 | 20.68 | 20.995 | 20.25 | 2657 |
| 1713558420 | 20.329999 | -0.72 | -3.42 | 20.66 | 20.88 | 20.329999 | 4000 |
| 1713472020 | 21.05 | -0.37 | -1.70 | 21.28 | 21.58 | 20.82 | 2835 |
| 1713385620 | 21.415 | 0.25 | 1.18 | 21.38 | 21.54 | 21.14 | 1431 |
| 1713299220 | 21.165 | 0.53 | 2.57 | 20.68 | 21.165 | 19.848 | 8964 |
| 1713212820 | 20.635 | -1.84 | -8.17 | 22.075 | 22.725 | 20.489999 | 4819 |
| 1712953620 | 22.47 | -0.58 | -2.50 | 23.055 | 23.09 | 22.135 | 1276 |
| 1712867220 | 23.045 | 0.28 | 1.23 | 22.445 | 23.19 | 22.4 | 2024 |
| 1712780760 | 22.765 | -1.43 | -5.89 | 24.13 | 24.345 | 22.7 | 5130 |
| 1712694360 | 24.19 | 0.94 | 4.04 | 23.445 | 24.19 | 23.14 | 1951 |
| 1712607960 | 23.25 | 0.48 | 2.13 | 22.865 | 23.3 | 22.575 | 1182 |
| 1712348820 | 22.765 | -0.63 | -2.67 | 23.11 | 23.405 | 22.725 | 2436 |
| 1712262360 | 23.39 | -0.94 | -3.84 | 24.29 | 24.9 | 23.255 | 7286 |
| 1712175960 | 24.325 | 0.61 | 2.55 | 23.665 | 24.48 | 23.49 | 3193 |
| 1712089560 | 23.72 | -1.27 | -5.08 | 24.32 | 24.58 | 23.09 | 5256 |
| 1711661160 | 24.99 | -1.25 | -4.76 | 25.58 | 26.155 | 24.66 | 11302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
