Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6,018.00 | 6,125.50 | 5,726.50 | 5,805.50 | 5,805.50 | 9,734 |
| 2024-05-22 | 5,925.00 | 6,282.00 | 5,925.00 | 6,085.00 | 6,085.00 | 8,793 |
| 2024-05-21 | 5,700.00 | 5,948.00 | 5,677.00 | 5,934.00 | 5,934.00 | 4,413 |
| 2024-05-20 | 5,598.50 | 5,844.00 | 5,598.50 | 5,799.00 | 5,799.00 | 3,558 |
| 2024-05-17 | 5,601.50 | 5,698.50 | 5,500.00 | 5,591.50 | 5,591.50 | 7,559 |
| 2024-05-16 | 6,015.00 | 6,015.00 | 5,638.50 | 5,662.00 | 5,662.00 | 8,408 |
| 2024-05-15 | 6,088.50 | 6,249.00 | 6,014.50 | 6,129.00 | 6,129.00 | 6,822 |
| 2024-05-14 | 6,110.00 | 6,489.50 | 6,004.50 | 6,210.50 | 6,210.50 | 20,870 |
| 2024-05-13 | 5,966.50 | 6,106.50 | 5,689.50 | 5,870.50 | 5,870.50 | 10,816 |
| 2024-05-10 | 5,614.00 | 5,725.00 | 5,390.00 | 5,479.50 | 5,479.50 | 6,322 |
| 2024-05-09 | 4,990.00 | 5,834.00 | 4,901.00 | 5,748.50 | 5,748.50 | 18,644 |
| 2024-05-08 | 4,999.00 | 4,999.00 | 4,760.00 | 4,906.50 | 4,906.50 | 26,263 |
| 2024-05-07 | 5,750.00 | 5,750.00 | 5,360.00 | 5,389.00 | 5,389.00 | 10,734 |
| 2024-05-06 | 5,779.50 | 5,819.50 | 5,581.50 | 5,704.50 | 5,704.50 | 10,168 |
| 2024-05-03 | 5,400.00 | 5,400.00 | 5,250.50 | 5,379.00 | 5,379.00 | 4,230 |
| 2024-05-02 | 4,854.00 | 4,854.00 | 4,854.00 | 4,854.00 | 4,854.00 | 0 |
| 2024-04-30 | 4,926.00 | 4,970.00 | 4,840.00 | 4,854.00 | 4,854.00 | 13,498 |
| 2024-04-29 | 5,092.50 | 5,168.00 | 4,970.50 | 5,011.50 | 5,011.50 | 2,326 |
| 2024-04-26 | 5,008.50 | 5,166.00 | 5,008.50 | 5,074.50 | 5,074.50 | 1,460 |
| 2024-04-25 | 4,636.50 | 4,967.00 | 4,636.50 | 4,930.50 | 4,930.50 | 645 |
| 2024-04-24 | 4,964.00 | 4,964.00 | 4,784.50 | 4,871.50 | 4,871.50 | 4,959 |
| 2024-04-23 | 5,006.00 | 5,042.00 | 4,809.50 | 4,863.00 | 4,863.00 | 7,564 |
| 2024-04-22 | 4,683.00 | 4,684.00 | 4,562.50 | 4,645.00 | 4,645.00 | 948 |
| 2024-04-19 | 4,760.00 | 4,760.00 | 4,578.50 | 4,644.00 | 4,644.00 | 3,738 |
| 2024-04-18 | 4,677.00 | 4,847.00 | 4,677.00 | 4,760.00 | 4,760.00 | 6,004 |
| 2024-04-17 | 4,890.00 | 4,936.50 | 4,729.00 | 4,741.00 | 4,741.00 | 903 |
| 2024-04-16 | 4,625.50 | 4,875.00 | 4,583.00 | 4,859.50 | 4,859.50 | 8,437 |
| 2024-04-15 | 4,845.00 | 4,941.50 | 4,652.00 | 4,687.00 | 4,687.00 | 8,186 |
| 2024-04-12 | 5,107.00 | 5,141.00 | 4,925.00 | 5,003.00 | 5,003.00 | 2,604 |
| 2024-04-11 | 5,129.00 | 5,223.00 | 5,005.00 | 5,216.00 | 5,216.00 | 9,220 |
| 2024-04-10 | 5,235.00 | 5,293.00 | 5,081.50 | 5,128.00 | 5,128.00 | 2,778 |
| 2024-04-09 | 5,262.00 | 5,506.00 | 5,218.00 | 5,485.00 | 5,485.00 | 1,218 |
| 2024-04-08 | 5,188.00 | 5,265.50 | 5,137.50 | 5,264.00 | 5,264.00 | 2,886 |
| 2024-04-05 | 5,279.50 | 5,355.00 | 5,131.00 | 5,187.00 | 5,187.00 | 2,529 |
| 2024-04-04 | 5,712.50 | 5,803.50 | 5,302.50 | 5,333.50 | 5,333.50 | 6,762 |
| 2024-04-03 | 5,758.00 | 5,760.50 | 5,600.00 | 5,656.00 | 5,656.00 | 2,847 |
| 2024-03-27 | 5,810.00 | 6,143.50 | 5,737.50 | 6,115.50 | 6,115.50 | 4,390 |
| 2024-03-26 | 5,779.00 | 6,100.00 | 5,764.00 | 5,901.50 | 5,901.50 | 7,110 |
| 2024-03-25 | 6,050.00 | 6,050.00 | 5,619.00 | 5,619.00 | 5,619.00 | 2,399 |
| 2024-03-22 | 5,786.00 | 5,797.50 | 5,642.50 | 5,740.00 | 5,740.00 | 2,479 |
| 2024-03-21 | 5,950.00 | 6,126.50 | 5,781.00 | 5,806.50 | 5,806.50 | 5,068 |
| 2024-03-20 | 5,261.00 | 5,874.50 | 5,261.00 | 5,862.50 | 5,862.50 | 7,184 |
| 2024-03-19 | 5,171.00 | 5,297.50 | 5,118.50 | 5,230.00 | 5,230.00 | 9,148 |
| 2024-03-18 | 5,018.00 | 5,320.00 | 5,018.00 | 5,210.00 | 5,210.00 | 4,460 |
| 2024-03-15 | 4,954.00 | 5,093.50 | 4,936.00 | 5,045.50 | 5,045.50 | 4,856 |
| 2024-03-14 | 5,052.00 | 5,126.00 | 4,850.00 | 4,890.50 | 4,890.50 | 10,605 |
| 2024-03-13 | 5,548.00 | 5,647.00 | 5,275.00 | 5,319.00 | 5,319.00 | 2,869 |
| 2024-03-12 | 5,500.00 | 5,637.00 | 5,427.00 | 5,448.00 | 5,448.00 | 2,590 |
| 2024-03-11 | 5,735.50 | 5,735.50 | 5,328.00 | 5,374.00 | 5,374.00 | 2,333 |
| 2024-03-08 | 5,544.00 | 5,977.00 | 5,531.50 | 5,752.00 | 5,752.00 | 10,637 |
| 2024-03-07 | 5,491.50 | 5,503.50 | 5,267.50 | 5,392.50 | 5,392.50 | 1,628 |
| 2024-03-06 | 5,029.00 | 5,485.00 | 4,800.00 | 5,381.50 | 5,381.50 | 6,428 |
| 2024-03-05 | 5,350.00 | 5,399.50 | 5,064.00 | 5,098.00 | 5,098.00 | 1,192 |
| 2024-03-04 | 5,984.00 | 5,984.00 | 5,360.00 | 5,497.00 | 5,497.00 | 9,022 |
| 2024-03-01 | 5,699.00 | 5,747.00 | 5,448.00 | 5,732.50 | 5,732.50 | 2,161 |
| 2024-02-29 | 5,789.00 | 5,789.00 | 5,451.50 | 5,483.00 | 5,483.00 | 2,756 |
| 2024-02-28 | 5,790.00 | 5,985.00 | 5,505.00 | 5,530.50 | 5,530.50 | 6,029 |
| 2024-02-27 | 5,750.00 | 5,842.00 | 5,555.00 | 5,771.00 | 5,771.00 | 10,631 |
| 2024-02-26 | 5,700.00 | 5,700.00 | 5,400.00 | 5,620.50 | 5,620.50 | 8,751 |
| 2024-02-23 | 5,371.00 | 5,522.50 | 5,270.00 | 5,440.50 | 5,440.50 | 4,934 |
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.