Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 1,355.00 | 1,417.50 | 1,355.00 | 1,360.00 | 1,360.00 | 5,863 |
| 2023-02-27 | 1,323.00 | 1,339.00 | 1,293.50 | 1,325.00 | 1,325.00 | 1,045 |
| 2023-02-24 | 1,323.50 | 1,339.50 | 1,291.50 | 1,333.00 | 1,333.00 | 9,060 |
| 2023-02-23 | 1,421.00 | 1,426.00 | 1,304.00 | 1,360.00 | 1,360.00 | 1,720 |
| 2023-02-22 | 1,349.00 | 1,485.00 | 1,330.00 | 1,374.50 | 1,374.50 | 1,337 |
| 2023-02-17 | 1,420.00 | 1,426.50 | 1,314.00 | 1,365.00 | 1,365.00 | 2,787 |
| 2023-02-16 | 1,525.00 | 1,530.00 | 1,400.00 | 1,407.50 | 1,407.50 | 14,486 |
| 2023-02-15 | 1,243.00 | 1,616.00 | 1,243.00 | 1,580.50 | 1,580.50 | 36,573 |
| 2023-02-14 | 1,196.50 | 1,270.00 | 1,137.50 | 1,247.50 | 1,247.50 | 15,581 |
| 2023-02-13 | 1,233.00 | 1,233.00 | 1,147.50 | 1,195.00 | 1,195.00 | 10,630 |
| 2023-02-10 | 1,232.00 | 1,232.00 | 1,162.50 | 1,217.00 | 1,217.00 | 1,410 |
| 2023-02-09 | 1,357.00 | 1,360.00 | 1,226.00 | 1,241.50 | 1,241.50 | 9,054 |
| 2023-02-08 | 1,532.00 | 1,540.00 | 1,392.00 | 1,405.50 | 1,405.50 | 17,506 |
| 2023-02-07 | 1,566.00 | 1,566.00 | 1,427.00 | 1,505.00 | 1,505.00 | 2,009 |
| 2023-02-06 | 1,601.00 | 1,601.00 | 1,484.50 | 1,546.50 | 1,546.50 | 1,774 |
| 2023-02-03 | 1,670.50 | 1,759.50 | 1,589.00 | 1,595.00 | 1,595.00 | 8,002 |
| 2023-02-02 | 1,550.00 | 1,913.00 | 1,550.00 | 1,746.50 | 1,746.50 | 35,838 |
| 2023-02-01 | 1,370.00 | 1,486.00 | 1,367.00 | 1,472.50 | 1,472.50 | 3,861 |
| 2023-01-31 | 1,465.00 | 1,508.00 | 1,314.00 | 1,374.00 | 1,374.00 | 16,612 |
| 2023-01-30 | 1,417.00 | 1,512.00 | 1,360.00 | 1,400.00 | 1,400.00 | 4,693 |
| 2023-01-27 | 1,285.00 | 1,438.00 | 1,285.00 | 1,438.00 | 1,438.00 | 12,093 |
| 2023-01-26 | 1,370.00 | 1,420.00 | 1,274.50 | 1,293.00 | 1,293.00 | 3,080 |
| 2023-01-25 | 1,290.00 | 1,328.00 | 1,220.00 | 1,328.00 | 1,328.00 | 1,260 |
| 2023-01-24 | 1,346.00 | 1,400.00 | 1,295.00 | 1,300.00 | 1,300.00 | 6,379 |
| 2023-01-23 | 1,262.50 | 1,364.00 | 1,262.00 | 1,363.00 | 1,363.00 | 8,713 |
| 2023-01-20 | 1,151.00 | 1,267.50 | 1,151.00 | 1,258.00 | 1,258.00 | 2,405 |
| 2023-01-19 | 1,150.00 | 1,150.00 | 1,075.00 | 1,114.00 | 1,114.00 | 1,104 |
| 2023-01-18 | 1,259.00 | 1,283.50 | 1,162.00 | 1,169.50 | 1,169.50 | 3,072 |
| 2023-01-17 | 1,261.00 | 1,317.00 | 1,224.00 | 1,258.50 | 1,258.50 | 12,439 |
| 2023-01-16 | 1,200.00 | 1,255.00 | 1,200.00 | 1,244.00 | 1,244.00 | 347 |
| 2023-01-13 | 1,154.50 | 1,250.00 | 1,130.00 | 1,200.50 | 1,200.50 | 2,242 |
| 2023-01-12 | 1,053.00 | 1,204.00 | 1,026.00 | 1,203.50 | 1,203.50 | 5,884 |
| 2023-01-11 | 959.00 | 1,059.00 | 945.00 | 1,026.50 | 1,026.50 | 14,038 |
| 2023-01-10 | 930.00 | 948.50 | 887.00 | 945.50 | 945.50 | 2,338 |
| 2023-01-09 | 944.00 | 944.00 | 905.00 | 933.00 | 933.00 | 729 |
| 2023-01-06 | 893.00 | 917.50 | 893.00 | 907.00 | 907.00 | 124 |
| 2023-01-05 | 923.50 | 923.50 | 882.50 | 893.50 | 893.50 | 943 |
| 2023-01-04 | 912.00 | 984.50 | 912.00 | 945.50 | 945.50 | 816 |
| 2023-01-03 | 915.50 | 940.00 | 860.00 | 877.00 | 877.00 | 1,673 |
| 2023-01-02 | 895.00 | 908.00 | 870.00 | 880.00 | 880.00 | 184 |
| 2022-12-30 | 887.50 | 909.50 | 855.00 | 909.50 | 909.50 | 901 |
| 2022-12-29 | 878.00 | 920.00 | 859.00 | 918.00 | 918.00 | 957 |
| 2022-12-28 | 845.00 | 847.50 | 834.00 | 841.50 | 841.50 | 918 |
| 2022-12-27 | 865.00 | 875.00 | 831.00 | 831.50 | 831.50 | 853 |
| 2022-12-26 | 872.00 | 899.00 | 872.00 | 875.50 | 875.50 | 23 |
| 2022-12-23 | 900.00 | 900.00 | 872.00 | 872.00 | 872.00 | 1,092 |
| 2022-12-22 | 914.50 | 914.50 | 866.50 | 885.00 | 885.00 | 647 |
| 2022-12-21 | 986.00 | 986.00 | 930.00 | 937.50 | 937.50 | 1,989 |
| 2022-12-20 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 1 |
| 2022-12-19 | 1,015.00 | 1,015.00 | 957.50 | 957.50 | 957.50 | 2,831 |
| 2022-12-16 | 1,002.00 | 1,020.00 | 998.50 | 1,009.50 | 1,009.50 | 602 |
| 2022-12-15 | 1,082.00 | 1,082.00 | 1,042.00 | 1,045.50 | 1,045.50 | 1,557 |
| 2022-12-14 | 1,155.00 | 1,165.00 | 1,110.50 | 1,120.00 | 1,120.00 | 4,033 |
| 2022-12-13 | 1,252.50 | 1,257.50 | 1,110.00 | 1,115.50 | 1,115.50 | 17,889 |
| 2022-12-12 | 1,150.00 | 1,163.00 | 1,138.00 | 1,159.50 | 1,159.50 | 676 |
| 2022-12-07 | 1,148.00 | 1,152.00 | 1,128.50 | 1,135.50 | 1,135.50 | 118 |
| 2022-12-06 | 1,139.00 | 1,170.00 | 1,116.00 | 1,167.50 | 1,167.50 | 4,667 |
| 2022-12-05 | 1,211.50 | 1,215.00 | 1,140.50 | 1,148.00 | 1,148.00 | 1,180 |
| 2022-12-02 | 1,200.00 | 1,237.00 | 1,200.00 | 1,228.50 | 1,228.50 | 11,612 |
| 2022-12-01 | 1,295.00 | 1,320.00 | 1,222.50 | 1,240.00 | 1,240.00 | 9,276 |
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.