Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 4,400.00 | 4,499.50 | 4,138.00 | 4,390.00 | 4,390.00 | 367 |
| 2023-11-22 | 4,226.00 | 4,599.00 | 4,050.50 | 4,327.50 | 4,327.50 | 4,673 |
| 2023-11-21 | 3,147.00 | 4,565.00 | 3,142.00 | 4,237.50 | 4,237.50 | 1,007 |
| 2023-11-17 | 4,250.00 | 4,487.00 | 4,067.50 | 4,436.00 | 4,436.00 | 14,192 |
| 2023-11-16 | 4,600.00 | 4,600.00 | 4,116.00 | 4,219.00 | 4,219.00 | 3,211 |
| 2023-11-15 | 4,420.00 | 4,725.50 | 4,336.50 | 4,540.00 | 4,540.00 | 9,651 |
| 2023-11-14 | 3,885.00 | 4,429.50 | 3,885.00 | 4,336.50 | 4,336.50 | 29,709 |
| 2023-11-13 | 3,850.00 | 3,854.00 | 3,440.50 | 3,843.50 | 3,843.50 | 2,074 |
| 2023-11-10 | 3,732.50 | 3,990.00 | 3,506.50 | 3,669.50 | 3,669.50 | 13,764 |
| 2023-11-09 | 3,750.00 | 3,831.50 | 3,600.00 | 3,678.00 | 3,678.00 | 6,306 |
| 2023-11-08 | 4,670.00 | 4,670.00 | 3,650.00 | 3,701.50 | 3,701.50 | 36,932 |
| 2023-11-07 | 5,292.00 | 5,301.00 | 4,801.00 | 5,049.00 | 5,049.00 | 14,548 |
| 2023-11-03 | 4,900.00 | 5,370.00 | 4,900.00 | 5,292.50 | 5,292.50 | 19,475 |
| 2023-11-02 | 4,600.00 | 4,840.00 | 4,569.00 | 4,828.50 | 4,828.50 | 7,635 |
| 2023-11-01 | 4,100.00 | 4,334.50 | 4,038.50 | 4,328.00 | 4,328.00 | 2,431 |
| 2023-10-31 | 4,198.00 | 4,198.00 | 4,075.00 | 4,100.00 | 4,100.00 | 2,352 |
| 2023-10-30 | 4,050.00 | 4,057.50 | 3,828.50 | 3,879.00 | 3,879.00 | 1,090 |
| 2023-10-27 | 3,900.00 | 4,043.50 | 3,833.50 | 3,980.00 | 3,980.00 | 791 |
| 2023-10-26 | 4,075.00 | 4,245.50 | 3,895.00 | 4,099.50 | 4,099.50 | 730 |
| 2023-10-25 | 4,050.00 | 4,144.00 | 3,794.00 | 4,075.00 | 4,075.00 | 2,069 |
| 2023-10-24 | 4,557.00 | 4,890.00 | 4,128.50 | 4,180.00 | 4,180.00 | 1,345 |
| 2023-10-23 | 5,290.00 | 5,290.00 | 4,315.50 | 4,557.00 | 4,557.00 | 2,184 |
| 2023-10-20 | 5,129.00 | 5,399.00 | 4,920.00 | 5,032.50 | 5,032.50 | 15,521 |
| 2023-10-19 | 5,154.50 | 5,242.50 | 4,948.50 | 5,092.00 | 5,092.00 | 6,080 |
| 2023-10-18 | 5,639.00 | 5,639.00 | 5,010.50 | 5,082.00 | 5,082.00 | 4,710 |
| 2023-10-17 | 5,239.50 | 5,820.00 | 5,238.00 | 5,656.50 | 5,656.50 | 2,318 |
| 2023-10-12 | 5,350.00 | 5,612.00 | 5,200.00 | 5,258.00 | 5,258.00 | 3,178 |
| 2023-10-11 | 5,600.00 | 5,600.00 | 5,199.50 | 5,403.50 | 5,403.50 | 3,919 |
| 2023-10-10 | 4,947.00 | 5,792.50 | 4,947.00 | 5,675.00 | 5,675.00 | 9,651 |
| 2023-10-09 | 4,850.00 | 5,100.00 | 4,850.00 | 4,947.00 | 4,947.00 | 5,653 |
| 2023-10-06 | 4,894.50 | 4,934.50 | 4,610.00 | 4,764.00 | 4,764.00 | 2,611 |
| 2023-10-05 | 5,000.00 | 5,000.00 | 4,600.00 | 4,852.50 | 4,852.50 | 1,244 |
| 2023-10-04 | 4,539.00 | 4,878.50 | 4,446.00 | 4,842.00 | 4,842.00 | 4,169 |
| 2023-10-03 | 4,478.50 | 4,641.50 | 4,274.00 | 4,482.00 | 4,482.00 | 3,385 |
| 2023-10-02 | 4,720.00 | 4,816.00 | 4,534.00 | 4,594.00 | 4,594.00 | 4,374 |
| 2023-09-29 | 4,790.00 | 4,892.00 | 4,587.50 | 4,708.00 | 4,708.00 | 5,916 |
| 2023-09-28 | 4,287.00 | 4,541.00 | 4,226.00 | 4,470.00 | 4,470.00 | 3,030 |
| 2023-09-27 | 4,260.00 | 4,371.00 | 4,142.50 | 4,287.00 | 4,287.00 | 8,095 |
| 2023-09-26 | 4,035.50 | 4,170.00 | 3,978.50 | 4,142.50 | 4,142.50 | 3,411 |
| 2023-09-25 | 3,963.00 | 4,102.00 | 3,940.00 | 4,083.50 | 4,083.50 | 1,613 |
| 2023-09-22 | 4,098.50 | 4,099.50 | 3,923.50 | 3,973.50 | 3,973.50 | 3,094 |
| 2023-09-21 | 3,985.00 | 4,114.00 | 3,966.50 | 4,048.50 | 4,048.50 | 1,085 |
| 2023-09-20 | 4,337.00 | 4,389.50 | 4,115.00 | 4,131.50 | 4,131.50 | 2,454 |
| 2023-09-19 | 4,135.00 | 4,250.00 | 4,089.00 | 4,220.00 | 4,220.00 | 4,463 |
| 2023-09-18 | 4,403.50 | 4,403.50 | 4,220.00 | 4,234.50 | 4,234.50 | 4,171 |
| 2023-09-15 | 4,390.00 | 4,396.00 | 4,300.50 | 4,374.00 | 4,374.00 | 4,294 |
| 2023-09-14 | 4,595.50 | 4,595.50 | 4,418.00 | 4,443.50 | 4,443.50 | 6,359 |
| 2023-09-13 | 4,668.00 | 4,769.50 | 4,462.00 | 4,504.00 | 4,504.00 | 9,460 |
| 2023-09-12 | 4,480.00 | 4,750.00 | 4,395.00 | 4,669.50 | 4,669.50 | 10,551 |
| 2023-09-11 | 4,550.00 | 4,611.50 | 4,401.00 | 4,408.00 | 4,408.00 | 8,683 |
| 2023-09-08 | 4,674.00 | 4,720.00 | 4,468.50 | 4,526.50 | 4,526.50 | 4,379 |
| 2023-09-07 | 4,765.00 | 4,793.50 | 4,495.50 | 4,711.50 | 4,711.50 | 6,717 |
| 2023-09-06 | 5,200.00 | 5,201.00 | 4,924.50 | 4,959.50 | 4,959.50 | 3,942 |
| 2023-09-05 | 5,000.00 | 5,115.00 | 4,849.50 | 5,088.00 | 5,088.00 | 5,836 |
| 2023-09-04 | 5,026.50 | 5,299.50 | 4,807.00 | 5,061.50 | 5,061.50 | 900 |
| 2023-09-01 | 5,064.00 | 5,352.00 | 5,027.00 | 5,077.00 | 5,077.00 | 3,788 |
| 2023-08-31 | 5,340.00 | 5,441.00 | 4,963.00 | 5,026.50 | 5,026.50 | 13,610 |
| 2023-08-30 | 5,200.00 | 5,497.50 | 5,200.00 | 5,345.00 | 5,345.00 | 28,120 |
| 2023-08-29 | 4,631.50 | 5,178.00 | 4,631.50 | 5,164.50 | 5,164.50 | 26,734 |
| 2023-08-28 | 4,640.00 | 4,760.50 | 4,591.50 | 4,631.00 | 4,631.00 | 3,861 |
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.