Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10,000.00 | 10,550.00 | 9,830.00 | 10,450.00 | 10,450.00 | 7,469 |
| 2024-08-20 | 10,450.00 | 10,450.00 | 9,780.00 | 9,970.00 | 9,970.00 | 5,528 |
| 2024-08-19 | 9,600.00 | 10,500.00 | 9,510.00 | 10,450.00 | 10,450.00 | 15,319 |
| 2024-08-16 | 9,580.00 | 9,610.00 | 9,100.00 | 9,490.00 | 9,490.00 | 7,688 |
| 2024-08-15 | 9,420.00 | 9,700.00 | 9,140.00 | 9,340.00 | 9,340.00 | 7,711 |
| 2024-08-14 | 9,630.00 | 9,630.00 | 9,130.00 | 9,160.00 | 9,160.00 | 12,835 |
| 2024-08-13 | 9,260.00 | 9,730.00 | 9,220.00 | 9,600.00 | 9,600.00 | 10,255 |
| 2024-08-12 | 9,020.00 | 9,230.00 | 8,680.00 | 8,780.00 | 8,780.00 | 10,483 |
| 2024-08-09 | 8,750.00 | 10,050.00 | 8,660.00 | 9,410.00 | 9,410.00 | 21,527 |
| 2024-08-08 | 8,960.00 | 9,310.00 | 8,670.00 | 8,930.00 | 8,930.00 | 7,485 |
| 2024-08-07 | 7,650.00 | 9,650.00 | 7,650.00 | 8,770.00 | 8,770.00 | 78,598 |
| 2024-08-06 | 6,390.00 | 6,550.00 | 6,260.00 | 6,410.00 | 6,410.00 | 8,445 |
| 2024-08-05 | 6,100.00 | 6,550.00 | 5,950.00 | 6,390.00 | 6,390.00 | 8,866 |
| 2024-08-02 | 6,330.00 | 6,440.00 | 6,200.00 | 6,240.00 | 6,240.00 | 4,722 |
| 2024-08-01 | 7,190.00 | 7,190.00 | 6,550.00 | 6,590.00 | 6,590.00 | 7,406 |
| 2024-07-31 | 6,940.00 | 7,460.00 | 6,920.00 | 7,230.00 | 7,230.00 | 30,043 |
| 2024-07-30 | 6,810.00 | 6,810.00 | 6,380.00 | 6,580.00 | 6,580.00 | 2,697 |
| 2024-07-29 | 7,320.00 | 7,330.00 | 6,640.00 | 6,700.00 | 6,700.00 | 6,177 |
| 2024-07-26 | 7,010.00 | 7,100.00 | 6,840.00 | 6,870.00 | 6,870.00 | 2,370 |
| 2024-07-25 | 6,680.00 | 7,040.00 | 6,640.00 | 6,870.00 | 6,870.00 | 5,480 |
| 2024-07-24 | 6,970.00 | 7,100.00 | 6,650.00 | 6,700.00 | 6,700.00 | 13,849 |
| 2024-07-23 | 7,450.00 | 7,560.00 | 7,340.00 | 7,370.00 | 7,370.00 | 9,953 |
| 2024-07-22 | 7,310.00 | 7,470.00 | 7,160.00 | 7,380.00 | 7,380.00 | 11,878 |
| 2024-07-19 | 7,770.00 | 7,770.00 | 7,380.00 | 7,420.00 | 7,420.00 | 2,889 |
| 2024-07-18 | 8,220.00 | 8,250.00 | 7,450.00 | 7,580.00 | 7,580.00 | 6,988 |
| 2024-07-17 | 8,300.00 | 8,320.00 | 7,870.00 | 8,110.00 | 8,110.00 | 6,672 |
| 2024-07-16 | 7,870.00 | 8,360.00 | 7,410.00 | 8,230.00 | 8,230.00 | 9,923 |
| 2024-07-15 | 7,520.00 | 8,470.00 | 7,520.00 | 7,830.00 | 7,830.00 | 26,816 |
| 2024-07-12 | 7,680.00 | 7,860.00 | 7,520.00 | 7,770.00 | 7,770.00 | 8,328 |
| 2024-07-11 | 7,250.00 | 7,640.00 | 7,200.00 | 7,620.00 | 7,620.00 | 19,382 |
| 2024-07-10 | 6,660.00 | 6,900.00 | 6,550.00 | 6,900.00 | 6,900.00 | 8,195 |
| 2024-07-08 | 6,672.00 | 6,785.00 | 6,407.50 | 6,489.00 | 6,489.00 | 3,568 |
| 2024-07-05 | 6,522.00 | 6,559.50 | 6,369.50 | 6,443.50 | 6,443.50 | 3,963 |
| 2024-07-04 | 6,672.00 | 6,672.00 | 6,306.50 | 6,535.00 | 6,535.00 | 1,375 |
| 2024-07-03 | 6,600.00 | 6,674.50 | 6,355.00 | 6,520.00 | 6,520.00 | 7,322 |
| 2024-07-02 | 6,450.00 | 6,630.00 | 6,350.00 | 6,557.00 | 6,557.00 | 4,324 |
| 2024-07-01 | 6,436.50 | 6,514.50 | 6,305.00 | 6,450.00 | 6,450.00 | 3,050 |
| 2024-06-28 | 6,350.00 | 6,461.00 | 6,222.00 | 6,331.50 | 6,331.50 | 10,528 |
| 2024-06-27 | 6,160.00 | 6,350.00 | 6,122.50 | 6,317.50 | 6,317.50 | 2,601 |
| 2024-06-26 | 5,855.50 | 6,256.00 | 5,855.50 | 6,204.00 | 6,204.00 | 9,150 |
| 2024-06-25 | 6,058.00 | 6,105.00 | 5,874.00 | 5,924.50 | 5,924.50 | 7,430 |
| 2024-06-24 | 5,600.00 | 6,182.00 | 5,550.00 | 6,107.50 | 6,107.50 | 20,873 |
| 2024-06-19 | 5,651.50 | 5,900.00 | 5,555.00 | 5,580.00 | 5,580.00 | 341 |
| 2024-06-18 | 5,550.00 | 5,900.00 | 5,550.00 | 5,642.00 | 5,642.00 | 2,950 |
| 2024-06-14 | 5,893.00 | 5,893.00 | 5,633.50 | 5,661.50 | 5,661.50 | 6,364 |
| 2024-06-13 | 6,427.00 | 6,427.00 | 5,840.00 | 5,881.50 | 5,881.50 | 7,990 |
| 2024-06-12 | 6,683.00 | 7,020.50 | 6,426.50 | 6,496.00 | 6,496.00 | 33,889 |
| 2024-06-11 | 6,160.00 | 6,367.00 | 6,113.00 | 6,365.00 | 6,365.00 | 14,284 |
| 2024-06-10 | 6,699.00 | 6,699.00 | 6,186.00 | 6,235.00 | 6,235.00 | 8,788 |
| 2024-06-07 | 6,649.00 | 6,708.00 | 6,375.00 | 6,429.50 | 6,429.50 | 16,122 |
| 2024-06-06 | 7,050.00 | 7,226.00 | 6,700.00 | 6,912.00 | 6,912.00 | 10,266 |
| 2024-06-05 | 6,462.00 | 7,000.00 | 6,451.00 | 6,948.50 | 6,948.50 | 20,213 |
| 2024-06-04 | 6,300.00 | 6,750.00 | 6,300.00 | 6,451.00 | 6,451.00 | 10,515 |
| 2024-06-03 | 6,200.00 | 6,370.50 | 6,100.00 | 6,225.00 | 6,225.00 | 11,520 |
| 2024-05-31 | 5,941.50 | 6,179.50 | 5,879.00 | 6,140.50 | 6,140.50 | 20,596 |
| 2024-05-30 | 5,652.50 | 5,939.00 | 5,567.00 | 5,927.00 | 5,927.00 | 4,002 |
| 2024-05-29 | 5,795.00 | 5,795.00 | 5,572.00 | 5,689.00 | 5,689.00 | 6,892 |
| 2024-05-28 | 5,500.50 | 5,859.00 | 5,500.50 | 5,835.50 | 5,835.50 | 9,303 |
| 2024-05-27 | 5,700.00 | 5,910.00 | 5,650.00 | 5,726.00 | 5,726.00 | 368 |
| 2024-05-24 | 5,866.00 | 5,905.50 | 5,685.00 | 5,768.50 | 5,768.50 | 3,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.