Upstart Holdings Inc (U2PS34)
BOV
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 | -2.41 | -9.59776981282 | 25.11 | 27.98 | 22.15 | 7687 | 24.37476845 | DR |
| 4 | 4 | 21.3903743316 | 18.7 | 27.98 | 18.16 | 14973 | 21.05885368 | DR |
| 12 | -0.65 | -2.78372591006 | 23.35 | 27.98 | 16.95 | 6508 | 21.24926066 | DR |
| 26 | 11.84 | 109.023941068 | 10.86 | 27.98 | 9.08 | 4764 | 17.99937672 | DR |
| 52 | 16.29 | 254.134165367 | 6.41 | 27.98 | 5.45 | 3315 | 15.48994544 | DR |
| 156 | -10.5 | -31.6265060241 | 33.2 | 40 | 3.03 | 5746 | 8.60266886 | DR |
| 260 | -5.06 | -18.2276657061 | 27.76 | 40 | 3.03 | 5806 | 9.01936945 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 23.76 | -0.68 | -2.78 | 24.65 | 25.15 | 23.45 | 5137 |
| 1739914140 | 24.44 | 1.74 | 7.67 | 23.01 | 25.3 | 23.01 | 6728 |
| 1739827800 | 22.7 | -0.78 | -3.32 | 24.58 | 24.58 | 22.15 | 2484 |
| 1739568600 | 23.48 | -2.32 | -8.99 | 24.99 | 24.99 | 22.91 | 11832 |
| 1739482140 | 25.8 | 0.58 | 2.30 | 25.11 | 27.98 | 25.11 | 12255 |
| 1739395740 | 25.22 | 5.74 | 29.47 | 24.2 | 25.88 | 23.18 | 43461 |
| 1739309400 | 19.48 | -1.28 | -6.17 | 20.54 | 20.54 | 19.48 | 83667 |
| 1739222940 | 20.76 | 0.94 | 4.74 | 21.1 | 21.1 | 20.76 | 31080 |
| 1738963800 | 19.82 | 1.13 | 6.05 | 19.35 | 20.24 | 19.35 | 1621 |
| 1738877340 | 18.69 | 0.12 | 0.65 | 18.57 | 18.69 | 18.4 | 27070 |
| 1738790940 | 18.57 | 0.35 | 1.92 | 18.57 | 18.57 | 18.57 | 3720 |
| 1738704600 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1738618200 | 18.22 | -0.58 | -3.09 | 18.8 | 18.8 | 18.16 | 5 |
| 1738358940 | 18.8 | -0.76 | -3.89 | 19.1 | 19.1 | 18.8 | 85 |
| 1738272540 | 19.56 | 0.96 | 5.16 | 18.25 | 19.95 | 18.25 | 254 |
| 1738186200 | 18.6 | -1.02 | -5.20 | 19.82 | 19.82 | 18.6 | 30 |
| 1738099740 | 19.62 | 0.72 | 3.81 | 18.9 | 19.62 | 18.9 | 21 |
| 1738013340 | 18.9 | -1 | -5.03 | 19.9 | 20.15 | 18.8 | 27057 |
| 1737754200 | 19.9 | -0.46 | -2.26 | 20.12 | 20.5 | 19.9 | 27956 |
| 1737667740 | 20.36 | 1.18 | 6.15 | 18.7 | 20.36 | 18.7 | 29 |
| 1737581400 | 19.18 | 0.06 | 0.31 | 19.18 | 19.18 | 19.18 | 700 |
| 1737495000 | 19.12 | 0.53 | 2.85 | 19.5 | 19.58 | 19.12 | 482 |
| 1737408600 | 18.59 | -0.35 | -1.85 | 18.94 | 18.94 | 18.59 | 2 |
| 1737149400 | 18.94 | -0.06 | -0.32 | 19.46 | 19.8 | 18.94 | 230 |
| 1737062940 | 19 | 0.06 | 0.32 | 18.94 | 19.06 | 18.84 | 97 |
| 1736976540 | 18.94 | 0.57 | 3.10 | 17.96 | 19.3 | 17.96 | 1264 |
| 1736890140 | 18.37 | -1.07 | -5.50 | 18 | 18.37 | 17.2 | 877 |
| 1736803740 | 19.44 | -0.32 | -1.62 | 19.7 | 19.7 | 16.95 | 983 |
| 1736544540 | 19.76 | 1.21 | 6.52 | 17.59 | 19.76 | 17.3 | 280 |
| 1736458140 | 18.55 | 0.1 | 0.54 | 18.5 | 18.57 | 17.42 | 556 |
| 1736371740 | 18.45 | -2.61 | -12.39 | 21.05 | 21.05 | 17.7 | 1073 |
| 1736285400 | 21.06 | 1.61 | 8.28 | 19.17 | 21.06 | 18 | 750 |
| 1736198940 | 19.45 | -0.71 | -3.52 | 19.17 | 20.16 | 19.17 | 938 |
| 1735939740 | 20.16 | 1.42 | 7.58 | 18.96 | 20.16 | 18.77 | 4875 |
| 1735853400 | 18.74 | -2.37 | -11.23 | 19.62 | 19.74 | 18.71 | 3568 |
| 1735594200 | 21.11 | 0.11 | 0.52 | 21 | 21.11 | 19.57 | 1506 |
| 1735334940 | 21 | -1.48 | -6.58 | 22.11 | 22.11 | 20.98 | 1134 |
| 1735248540 | 22.48 | 1.28 | 6.04 | 21.2 | 22.48 | 21.2 | 586 |
| 1734989340 | 21.2 | 0.1 | 0.47 | 21.36 | 21.42 | 21.1 | 433 |
| 1734730200 | 21.1 | 0.1 | 0.48 | 20.75 | 21.54 | 20.08 | 2210 |
| 1734643800 | 21 | -2.1 | -9.09 | 23.05 | 23.68 | 20.58 | 534 |
| 1734557400 | 23.1 | -2.37 | -9.31 | 25.9 | 26.01 | 23.1 | 1111 |
| 1734470940 | 25.47 | -0.36 | -1.39 | 25.83 | 25.83 | 25.37 | 1050 |
| 1734384540 | 25.83 | 0.39 | 1.53 | 25.44 | 25.89 | 25.44 | 3206 |
| 1734125340 | 25.44 | 1.48 | 6.18 | 24.36 | 26.68 | 24.36 | 9688 |
| 1734039000 | 23.96 | 0.44 | 1.87 | 23.14 | 24.9 | 22.92 | 1652 |
| 1733952540 | 23.52 | 0.94 | 4.16 | 22.66 | 23.52 | 22.66 | 1657 |
| 1733866140 | 22.58 | -0.84 | -3.59 | 23.18 | 24.12 | 22.56 | 2794 |
| 1733779740 | 23.42 | 0.13 | 0.56 | 23.3 | 23.91 | 23.06 | 566 |
| 1733520600 | 23.29 | 0.85 | 3.79 | 22.42 | 23.44 | 22.42 | 3409 |
| 1733434200 | 22.44 | 0.06 | 0.27 | 21.88 | 22.44 | 21.8 | 2448 |
| 1733347800 | 22.38 | -0.1 | -0.44 | 22.54 | 22.75 | 21.9 | 2199 |
| 1733261340 | 22.48 | 2.18 | 10.74 | 20.62 | 22.48 | 20.62 | 3800 |
| 1733174940 | 20.3 | -3.08 | -13.17 | 23.4 | 23.4 | 20.3 | 10009 |
| 1732915740 | 23.38 | 0.38 | 1.65 | 24 | 24 | 23.36 | 743 |
| 1732829400 | 23 | -0.45 | -1.92 | 23.35 | 23.35 | 23 | 208 |
| 1732743000 | 23.45 | 0.88 | 3.90 | 23.28 | 23.56 | 22.91 | 1448 |
| 1732656600 | 22.57 | -0.51 | -2.21 | 23.07 | 23.32 | 22.46 | 513 |
| 1732570140 | 23.08 | 1.61 | 7.50 | 22.06 | 23.5 | 21.82 | 2691 |
| 1732310940 | 21.47 | 0.69 | 3.32 | 21.1 | 21.76 | 20.88 | 1491 |
| 1732224600 | 20.78 | 0.42 | 2.06 | 19.95 | 21.54 | 19.95 | 6737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
