Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5,486.50 | 5,624.00 | 5,325.50 | 5,390.00 | 5,390.00 | 6,758 |
| 2024-02-21 | 5,750.00 | 5,750.00 | 5,413.50 | 5,463.00 | 5,463.00 | 3,127 |
| 2024-02-20 | 6,000.00 | 6,200.00 | 5,638.00 | 5,707.50 | 5,707.50 | 4,789 |
| 2024-02-19 | 5,800.00 | 5,980.00 | 5,500.00 | 5,888.50 | 5,888.50 | 545 |
| 2024-02-16 | 6,216.00 | 6,216.00 | 5,820.00 | 5,861.50 | 5,861.50 | 3,206 |
| 2024-02-15 | 6,430.00 | 6,700.00 | 6,195.50 | 6,216.00 | 6,216.00 | 7,952 |
| 2024-02-14 | 7,075.00 | 7,200.00 | 6,021.00 | 6,351.50 | 6,351.50 | 30,045 |
| 2024-02-09 | 8,650.00 | 8,800.00 | 8,266.00 | 8,401.50 | 8,401.50 | 6,825 |
| 2024-02-08 | 8,302.00 | 8,710.00 | 8,092.00 | 8,651.00 | 8,651.00 | 5,301 |
| 2024-02-07 | 8,499.00 | 8,674.00 | 7,980.00 | 8,191.50 | 8,191.50 | 7,575 |
| 2024-02-06 | 8,324.00 | 8,597.50 | 8,150.50 | 8,255.00 | 8,255.00 | 2,544 |
| 2024-02-05 | 8,700.00 | 8,700.00 | 7,952.00 | 8,320.00 | 8,320.00 | 2,494 |
| 2024-02-02 | 8,340.00 | 8,500.00 | 7,800.00 | 8,409.00 | 8,409.00 | 3,799 |
| 2024-02-01 | 8,400.00 | 8,490.00 | 7,701.00 | 8,331.50 | 8,331.50 | 6,663 |
| 2024-01-31 | 8,368.00 | 8,650.00 | 8,108.00 | 8,405.50 | 8,405.50 | 2,070 |
| 2024-01-30 | 8,842.00 | 9,117.50 | 8,484.50 | 8,582.00 | 8,582.00 | 2,734 |
| 2024-01-29 | 8,187.00 | 8,841.00 | 8,040.50 | 8,802.00 | 8,802.00 | 8,100 |
| 2024-01-26 | 8,500.00 | 8,810.50 | 8,147.50 | 8,187.00 | 8,187.00 | 14,265 |
| 2024-01-25 | 9,250.00 | 9,333.00 | 8,410.00 | 8,470.50 | 8,470.50 | 4,417 |
| 2024-01-24 | 9,000.00 | 9,700.00 | 8,682.50 | 8,878.00 | 8,878.00 | 9,644 |
| 2024-01-23 | 9,100.00 | 9,750.00 | 8,925.50 | 8,936.50 | 8,936.50 | 5,399 |
| 2024-01-22 | 8,600.00 | 9,880.00 | 8,579.00 | 9,222.50 | 9,222.50 | 12,771 |
| 2024-01-19 | 8,000.00 | 8,599.00 | 7,820.00 | 8,523.00 | 8,523.00 | 6,419 |
| 2024-01-18 | 7,973.00 | 8,392.50 | 7,721.00 | 7,888.00 | 7,888.00 | 3,734 |
| 2024-01-17 | 7,386.50 | 7,731.00 | 7,000.00 | 7,642.50 | 7,642.50 | 3,349 |
| 2024-01-16 | 7,200.00 | 7,526.00 | 6,880.00 | 7,413.00 | 7,413.00 | 3,049 |
| 2024-01-15 | 7,230.50 | 7,400.00 | 7,100.00 | 7,170.00 | 7,170.00 | 797 |
| 2024-01-12 | 7,740.00 | 7,899.00 | 7,152.00 | 7,246.50 | 7,246.50 | 3,048 |
| 2024-01-11 | 8,465.00 | 8,465.00 | 7,550.00 | 7,765.50 | 7,765.50 | 6,571 |
| 2024-01-10 | 8,500.00 | 8,970.50 | 8,000.50 | 8,451.50 | 8,451.50 | 9,335 |
| 2024-01-09 | 8,536.00 | 8,693.50 | 8,100.00 | 8,327.50 | 8,327.50 | 5,226 |
| 2024-01-08 | 7,653.00 | 8,535.50 | 7,550.00 | 8,399.00 | 8,399.00 | 9,538 |
| 2024-01-05 | 7,280.00 | 7,720.00 | 7,280.00 | 7,652.50 | 7,652.50 | 5,247 |
| 2024-01-04 | 7,500.00 | 7,762.00 | 7,300.00 | 7,545.50 | 7,545.50 | 5,298 |
| 2024-01-03 | 7,800.00 | 7,800.00 | 7,112.00 | 7,457.00 | 7,457.00 | 8,612 |
| 2024-01-02 | 8,040.50 | 8,067.00 | 7,550.00 | 7,798.00 | 7,798.00 | 3,827 |
| 2023-12-29 | 8,446.00 | 8,999.50 | 7,495.50 | 8,040.50 | 8,040.50 | 10,170 |
| 2023-12-28 | 8,254.50 | 8,548.00 | 8,080.00 | 8,445.50 | 8,445.50 | 3,686 |
| 2023-12-27 | 8,215.00 | 8,503.00 | 7,779.50 | 8,141.00 | 8,141.00 | 6,675 |
| 2023-12-26 | 8,228.50 | 8,682.50 | 7,854.00 | 7,896.50 | 7,896.50 | 2,715 |
| 2023-12-22 | 8,650.00 | 8,929.50 | 8,191.00 | 8,296.50 | 8,296.50 | 7,296 |
| 2023-12-21 | 8,378.00 | 8,769.50 | 8,050.00 | 8,380.00 | 8,380.00 | 7,255 |
| 2023-12-20 | 8,990.00 | 9,250.00 | 8,268.00 | 8,394.00 | 8,394.00 | 3,942 |
| 2023-12-19 | 8,500.00 | 9,500.00 | 8,500.00 | 8,997.50 | 8,997.50 | 4,017 |
| 2023-12-18 | 9,000.00 | 9,387.00 | 8,400.00 | 8,611.00 | 8,611.00 | 9,747 |
| 2023-12-15 | 9,222.00 | 9,222.00 | 8,637.50 | 8,862.00 | 8,862.00 | 2,078 |
| 2023-12-14 | 8,560.00 | 9,408.50 | 8,538.00 | 9,193.50 | 9,193.50 | 11,899 |
| 2023-12-13 | 7,120.00 | 8,500.00 | 6,609.50 | 8,274.00 | 8,274.00 | 5,027 |
| 2023-12-12 | 6,850.00 | 7,425.00 | 6,850.00 | 7,346.50 | 7,346.50 | 7,249 |
| 2023-12-11 | 6,665.00 | 7,300.00 | 6,640.00 | 6,851.00 | 6,851.00 | 8,200 |
| 2023-12-07 | 6,600.00 | 6,789.00 | 6,094.50 | 6,542.50 | 6,542.50 | 17,417 |
| 2023-12-06 | 6,100.00 | 6,820.50 | 5,900.00 | 6,779.00 | 6,779.00 | 10,225 |
| 2023-12-05 | 6,000.00 | 6,210.00 | 5,628.50 | 6,055.00 | 6,055.00 | 9,418 |
| 2023-12-04 | 5,592.00 | 6,150.00 | 5,585.00 | 5,850.00 | 5,850.00 | 14,603 |
| 2023-12-01 | 4,500.00 | 5,792.00 | 4,425.00 | 5,747.00 | 5,747.00 | 15,385 |
| 2023-11-30 | 4,390.00 | 4,549.50 | 4,142.00 | 4,489.50 | 4,489.50 | 943 |
| 2023-11-29 | 4,499.00 | 4,690.00 | 4,300.50 | 4,395.50 | 4,395.50 | 2,236 |
| 2023-11-28 | 3,900.00 | 4,325.00 | 3,845.50 | 4,322.00 | 4,322.00 | 3,799 |
| 2023-11-27 | 4,301.00 | 4,700.00 | 3,954.00 | 3,991.00 | 3,991.00 | 3,599 |
| 2023-11-24 | 4,400.00 | 4,547.00 | 4,155.00 | 4,398.50 | 4,398.50 | 2,133 |
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.