Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 2,750.00 | 2,756.00 | 2,635.00 | 2,672.50 | 2,672.50 | 2,509 |
| 2023-05-30 | 2,586.50 | 2,849.50 | 2,522.00 | 2,829.50 | 2,829.50 | 3,862 |
| 2023-05-29 | 2,476.00 | 2,790.00 | 2,380.00 | 2,789.50 | 2,789.50 | 1,029 |
| 2023-05-24 | 2,509.50 | 2,644.50 | 2,431.00 | 2,606.50 | 2,606.50 | 5,855 |
| 2023-05-23 | 2,769.50 | 2,869.50 | 2,570.00 | 2,589.00 | 2,589.00 | 15,861 |
| 2023-05-22 | 2,507.00 | 2,875.50 | 2,483.00 | 2,765.00 | 2,765.00 | 20,678 |
| 2023-05-19 | 2,426.50 | 2,427.00 | 2,246.00 | 2,282.00 | 2,282.00 | 4,317 |
| 2023-05-18 | 2,190.50 | 2,461.00 | 2,119.50 | 2,427.00 | 2,427.00 | 10,381 |
| 2023-05-17 | 1,957.50 | 2,137.00 | 1,957.50 | 2,086.00 | 2,086.00 | 9,873 |
| 2023-05-16 | 1,840.00 | 1,904.00 | 1,771.00 | 1,877.50 | 1,877.50 | 5,024 |
| 2023-05-15 | 1,520.00 | 1,946.00 | 1,512.00 | 1,924.00 | 1,924.00 | 21,923 |
| 2023-05-12 | 1,459.50 | 1,535.00 | 1,454.00 | 1,520.00 | 1,520.00 | 2,185 |
| 2023-05-11 | 1,704.00 | 1,707.50 | 1,518.50 | 1,534.00 | 1,534.00 | 3,901 |
| 2023-05-10 | 1,713.00 | 1,792.00 | 1,580.50 | 1,720.00 | 1,720.00 | 44,721 |
| 2023-05-09 | 1,210.00 | 1,277.00 | 1,198.50 | 1,266.50 | 1,266.50 | 7,286 |
| 2023-05-08 | 1,210.00 | 1,252.00 | 1,190.00 | 1,210.00 | 1,210.00 | 8,447 |
| 2023-05-05 | 1,183.00 | 1,210.00 | 1,152.50 | 1,206.50 | 1,206.50 | 1,504 |
| 2023-05-04 | 1,092.00 | 1,140.00 | 1,080.00 | 1,124.00 | 1,124.00 | 4,051 |
| 2023-05-03 | 1,124.00 | 1,154.00 | 1,089.50 | 1,093.00 | 1,093.00 | 4,951 |
| 2023-05-02 | 1,170.00 | 1,170.00 | 1,107.00 | 1,120.00 | 1,120.00 | 11,974 |
| 2023-04-28 | 1,337.50 | 1,337.50 | 1,256.00 | 1,266.00 | 1,266.00 | 5,180 |
| 2023-04-27 | 1,331.50 | 1,364.00 | 1,270.00 | 1,319.00 | 1,319.00 | 288 |
| 2023-04-26 | 1,380.00 | 1,380.00 | 1,325.00 | 1,348.00 | 1,348.00 | 897 |
| 2023-04-25 | 1,367.00 | 1,446.00 | 1,364.50 | 1,371.50 | 1,371.50 | 1,075 |
| 2023-04-24 | 1,370.00 | 1,370.00 | 1,307.50 | 1,369.00 | 1,369.00 | 480 |
| 2023-04-21 | 1,315.00 | 1,380.50 | 1,315.00 | 1,362.00 | 1,362.00 | 563 |
| 2023-04-20 | 1,317.50 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 653 |
| 2023-04-19 | 1,331.00 | 1,400.00 | 1,313.50 | 1,354.00 | 1,354.00 | 2,313 |
| 2023-04-18 | 1,266.50 | 1,337.50 | 1,264.50 | 1,337.50 | 1,337.50 | 581 |
| 2023-04-17 | 1,229.00 | 1,283.00 | 1,229.00 | 1,270.00 | 1,270.00 | 688 |
| 2023-04-14 | 1,279.50 | 1,293.50 | 1,206.50 | 1,239.00 | 1,239.00 | 2,858 |
| 2023-04-13 | 1,323.50 | 1,351.50 | 1,273.00 | 1,279.00 | 1,279.00 | 5,080 |
| 2023-04-12 | 1,410.00 | 1,410.00 | 1,299.50 | 1,300.50 | 1,300.50 | 1,626 |
| 2023-04-11 | 1,373.00 | 1,412.00 | 1,373.00 | 1,409.00 | 1,409.00 | 1,829 |
| 2023-04-10 | 1,383.00 | 1,390.00 | 1,343.00 | 1,385.50 | 1,385.50 | 1,856 |
| 2023-04-05 | 1,328.50 | 1,378.50 | 1,279.50 | 1,361.00 | 1,361.00 | 1,466 |
| 2023-04-04 | 1,350.00 | 1,350.00 | 1,273.00 | 1,317.50 | 1,317.50 | 717 |
| 2023-04-03 | 1,284.00 | 1,349.00 | 1,273.00 | 1,332.00 | 1,332.00 | 2,708 |
| 2023-03-31 | 1,213.50 | 1,296.00 | 1,213.50 | 1,289.50 | 1,289.50 | 3,921 |
| 2023-03-30 | 1,123.00 | 1,152.00 | 1,100.00 | 1,152.00 | 1,152.00 | 2,298 |
| 2023-03-29 | 1,050.00 | 1,095.50 | 1,044.50 | 1,087.50 | 1,087.50 | 825 |
| 2023-03-28 | 1,026.00 | 1,029.00 | 999.00 | 1,012.00 | 1,012.00 | 1,238 |
| 2023-03-27 | 1,020.00 | 1,039.00 | 1,005.00 | 1,033.00 | 1,033.00 | 1,548 |
| 2023-03-23 | 1,150.50 | 1,160.00 | 1,023.50 | 1,048.50 | 1,048.50 | 3,543 |
| 2023-03-22 | 1,222.00 | 1,226.00 | 1,116.00 | 1,118.00 | 1,118.00 | 2,180 |
| 2023-03-21 | 1,195.00 | 1,236.00 | 1,173.50 | 1,217.50 | 1,217.50 | 5,059 |
| 2023-03-20 | 1,210.00 | 1,210.00 | 1,123.00 | 1,143.50 | 1,143.50 | 1,314 |
| 2023-03-17 | 1,270.00 | 1,275.50 | 1,213.00 | 1,223.00 | 1,223.00 | 1,003 |
| 2023-03-16 | 1,192.00 | 1,260.00 | 1,164.00 | 1,259.50 | 1,259.50 | 1,025 |
| 2023-03-15 | 1,121.00 | 1,209.00 | 1,121.00 | 1,204.50 | 1,204.50 | 3,171 |
| 2023-03-14 | 1,212.00 | 1,213.00 | 1,130.00 | 1,139.00 | 1,139.00 | 1,835 |
| 2023-03-13 | 1,226.00 | 1,226.00 | 1,171.00 | 1,208.00 | 1,208.00 | 931 |
| 2023-03-10 | 1,257.00 | 1,257.00 | 1,188.50 | 1,225.50 | 1,225.50 | 1,534 |
| 2023-03-09 | 1,333.50 | 1,357.50 | 1,255.00 | 1,257.00 | 1,257.00 | 12,001 |
| 2023-03-08 | 1,302.00 | 1,339.00 | 1,299.00 | 1,330.00 | 1,330.00 | 10,099 |
| 2023-03-07 | 1,391.00 | 1,402.00 | 1,305.00 | 1,309.50 | 1,309.50 | 37,279 |
| 2023-03-06 | 1,416.00 | 1,477.00 | 1,385.00 | 1,386.00 | 1,386.00 | 1,463 |
| 2023-03-03 | 1,323.50 | 1,415.00 | 1,323.50 | 1,391.50 | 1,391.50 | 6,322 |
| 2023-03-02 | 1,301.50 | 1,301.50 | 1,226.50 | 1,297.50 | 1,297.50 | 15,479 |
| 2023-03-01 | 1,367.00 | 1,367.00 | 1,303.00 | 1,324.00 | 1,324.00 | 3,577 |
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.