Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 4,686.50 | 4,765.50 | 4,521.50 | 4,611.00 | 4,611.00 | 6,271 |
| 2023-08-24 | 4,900.00 | 4,900.00 | 4,504.00 | 4,632.00 | 4,632.00 | 28,894 |
| 2023-08-23 | 4,857.00 | 4,940.50 | 4,732.00 | 4,867.50 | 4,867.50 | 9,386 |
| 2023-08-22 | 4,901.00 | 5,010.00 | 4,770.00 | 4,854.50 | 4,854.50 | 10,729 |
| 2023-08-18 | 4,605.00 | 4,825.00 | 4,535.50 | 4,779.00 | 4,779.00 | 8,468 |
| 2023-08-17 | 4,748.00 | 4,819.00 | 4,470.00 | 4,768.50 | 4,768.50 | 13,959 |
| 2023-08-16 | 4,781.50 | 4,830.00 | 4,592.50 | 4,662.50 | 4,662.50 | 13,152 |
| 2023-08-15 | 4,765.00 | 4,873.50 | 4,473.00 | 4,644.50 | 4,644.50 | 15,103 |
| 2023-08-14 | 4,168.00 | 4,600.00 | 4,168.00 | 4,575.50 | 4,575.50 | 28,710 |
| 2023-08-11 | 3,891.00 | 4,050.00 | 3,756.00 | 4,006.50 | 4,006.50 | 37,334 |
| 2023-08-10 | 4,121.00 | 4,335.00 | 3,818.00 | 3,843.00 | 3,843.00 | 41,097 |
| 2023-08-09 | 5,199.00 | 5,199.00 | 3,954.00 | 4,028.00 | 4,028.00 | 78,420 |
| 2023-08-08 | 6,279.00 | 6,500.00 | 6,130.50 | 6,187.50 | 6,187.50 | 12,297 |
| 2023-08-07 | 6,600.00 | 6,642.00 | 6,180.00 | 6,236.00 | 6,236.00 | 23,089 |
| 2023-08-04 | 7,840.00 | 7,840.00 | 6,998.00 | 7,090.50 | 7,090.50 | 18,596 |
| 2023-08-03 | 7,900.00 | 8,190.00 | 7,700.00 | 7,876.50 | 7,876.50 | 10,216 |
| 2023-08-02 | 8,045.00 | 8,045.00 | 7,331.00 | 7,706.50 | 7,706.50 | 18,003 |
| 2023-08-01 | 7,620.00 | 8,146.00 | 7,310.00 | 8,084.50 | 8,084.50 | 6,015 |
| 2023-07-31 | 7,420.00 | 7,600.00 | 7,151.00 | 7,598.50 | 7,598.50 | 7,602 |
| 2023-07-28 | 6,806.50 | 7,178.50 | 6,800.50 | 7,124.50 | 7,124.50 | 10,725 |
| 2023-07-27 | 7,098.00 | 7,276.50 | 6,260.00 | 6,448.00 | 6,448.00 | 16,799 |
| 2023-07-26 | 6,898.50 | 7,178.50 | 6,706.00 | 6,903.00 | 6,903.00 | 6,663 |
| 2023-07-25 | 6,000.00 | 7,156.50 | 6,000.00 | 6,896.00 | 6,896.00 | 13,214 |
| 2023-07-24 | 5,685.50 | 5,953.00 | 5,587.50 | 5,724.00 | 5,724.00 | 4,758 |
| 2023-07-21 | 5,800.00 | 5,834.50 | 5,561.50 | 5,721.00 | 5,721.00 | 7,693 |
| 2023-07-20 | 6,200.00 | 6,200.00 | 5,661.00 | 5,787.00 | 5,787.00 | 10,176 |
| 2023-07-19 | 6,170.50 | 6,472.00 | 5,891.50 | 6,187.00 | 6,187.00 | 13,997 |
| 2023-07-18 | 5,800.00 | 5,925.00 | 5,635.00 | 5,769.50 | 5,769.50 | 8,253 |
| 2023-07-17 | 5,100.00 | 5,760.00 | 5,100.00 | 5,708.50 | 5,708.50 | 6,309 |
| 2023-07-14 | 5,100.00 | 5,299.00 | 4,832.50 | 5,006.00 | 5,006.00 | 5,307 |
| 2023-07-13 | 4,726.00 | 5,030.00 | 4,667.00 | 4,973.00 | 4,973.00 | 6,335 |
| 2023-07-12 | 4,520.00 | 4,586.50 | 4,351.00 | 4,586.50 | 4,586.50 | 5,255 |
| 2023-07-11 | 4,238.00 | 4,589.50 | 4,238.00 | 4,428.50 | 4,428.50 | 11,600 |
| 2023-07-10 | 3,790.00 | 4,238.00 | 3,768.50 | 4,224.00 | 4,224.00 | 6,888 |
| 2023-07-07 | 3,900.00 | 3,984.50 | 3,772.00 | 3,792.00 | 3,792.00 | 2,122 |
| 2023-07-06 | 3,523.50 | 3,882.50 | 3,523.50 | 3,798.00 | 3,798.00 | 6,012 |
| 2023-07-05 | 4,038.00 | 4,040.00 | 3,845.00 | 3,972.50 | 3,972.50 | 2,733 |
| 2023-07-04 | 3,900.00 | 4,180.00 | 3,900.00 | 4,006.00 | 4,006.00 | 906 |
| 2023-07-03 | 3,680.50 | 3,904.00 | 3,680.50 | 3,889.00 | 3,889.00 | 6,450 |
| 2023-06-30 | 3,650.00 | 3,780.00 | 3,536.50 | 3,645.00 | 3,645.00 | 13,281 |
| 2023-06-29 | 3,559.50 | 3,752.50 | 3,486.00 | 3,578.00 | 3,578.00 | 9,514 |
| 2023-06-28 | 3,400.50 | 3,650.00 | 3,400.50 | 3,490.00 | 3,490.00 | 4,905 |
| 2023-06-27 | 3,200.00 | 3,449.00 | 3,176.00 | 3,414.50 | 3,414.50 | 11,138 |
| 2023-06-26 | 3,150.00 | 3,194.50 | 3,016.00 | 3,085.50 | 3,085.50 | 8,535 |
| 2023-06-23 | 3,090.00 | 3,156.00 | 2,990.50 | 3,069.00 | 3,069.00 | 24,292 |
| 2023-06-22 | 3,271.00 | 3,376.50 | 3,118.50 | 3,284.00 | 3,284.00 | 4,310 |
| 2023-06-21 | 3,266.00 | 3,330.00 | 3,085.00 | 3,233.00 | 3,233.00 | 22,960 |
| 2023-06-16 | 3,850.00 | 3,919.50 | 3,743.00 | 3,773.50 | 3,773.50 | 5,696 |
| 2023-06-15 | 3,691.00 | 3,857.50 | 3,641.00 | 3,846.00 | 3,846.00 | 8,436 |
| 2023-06-14 | 3,700.00 | 3,862.00 | 3,518.00 | 3,678.00 | 3,678.00 | 14,186 |
| 2023-06-13 | 3,503.00 | 3,731.50 | 3,426.00 | 3,697.50 | 3,697.50 | 11,595 |
| 2023-06-12 | 3,225.00 | 3,476.00 | 3,225.00 | 3,388.00 | 3,388.00 | 19,956 |
| 2023-06-09 | 3,354.50 | 3,377.50 | 3,130.00 | 3,201.50 | 3,201.50 | 6,570 |
| 2023-06-08 | 2,841.00 | 3,328.00 | 2,840.00 | 3,237.50 | 3,237.50 | 18,389 |
| 2023-06-07 | 3,156.50 | 3,175.50 | 2,819.00 | 2,839.00 | 2,839.00 | 7,868 |
| 2023-06-06 | 2,787.00 | 3,118.00 | 2,751.00 | 3,069.00 | 3,069.00 | 6,043 |
| 2023-06-05 | 2,960.00 | 2,960.00 | 2,790.00 | 2,801.00 | 2,801.00 | 7,623 |
| 2023-06-02 | 2,931.00 | 3,060.00 | 2,858.00 | 2,959.00 | 2,959.00 | 3,110 |
| 2023-06-01 | 2,672.00 | 3,162.50 | 2,672.00 | 2,960.00 | 2,960.00 | 12,129 |
| 2023-05-31 | 2,750.00 | 2,756.00 | 2,635.00 | 2,672.50 | 2,672.50 | 2,509 |
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.