Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 1,184.00 | 1,194.00 | 1,150.00 | 1,174.00 | 1,174.00 | 570 |
| 2022-11-29 | 1,237.50 | 1,265.00 | 1,200.00 | 1,201.00 | 1,201.00 | 752 |
| 2022-11-28 | 1,221.50 | 1,239.50 | 1,153.00 | 1,186.00 | 1,186.00 | 4,355 |
| 2022-11-25 | 1,197.00 | 1,210.50 | 1,190.00 | 1,204.00 | 1,204.00 | 671 |
| 2022-11-24 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 4 |
| 2022-11-23 | 1,221.00 | 1,221.00 | 1,195.00 | 1,198.00 | 1,198.00 | 2,519 |
| 2022-11-22 | 1,209.50 | 1,245.50 | 1,185.00 | 1,212.50 | 1,212.50 | 660 |
| 2022-11-18 | 1,340.00 | 1,348.50 | 1,255.00 | 1,286.50 | 1,286.50 | 4,076 |
| 2022-11-17 | 1,265.00 | 1,314.00 | 1,245.00 | 1,314.00 | 1,314.00 | 8,791 |
| 2022-11-16 | 1,390.00 | 1,390.00 | 1,222.00 | 1,302.00 | 1,302.00 | 17,985 |
| 2022-11-15 | 1,339.00 | 1,483.00 | 1,295.00 | 1,388.00 | 1,388.00 | 12,634 |
| 2022-11-14 | 1,350.00 | 1,350.00 | 1,260.00 | 1,287.50 | 1,287.50 | 3,225 |
| 2022-11-11 | 1,326.00 | 1,424.50 | 1,326.00 | 1,390.50 | 1,390.50 | 9,370 |
| 2022-11-10 | 1,150.00 | 1,333.00 | 1,119.50 | 1,326.00 | 1,326.00 | 10,282 |
| 2022-11-09 | 1,159.00 | 1,159.00 | 858.50 | 1,042.50 | 1,042.50 | 46,733 |
| 2022-11-08 | 1,132.50 | 1,180.00 | 1,070.00 | 1,160.00 | 1,160.00 | 4,699 |
| 2022-11-07 | 1,147.00 | 1,150.00 | 1,089.00 | 1,125.00 | 1,125.00 | 18,122 |
| 2022-11-04 | 1,217.00 | 1,231.50 | 1,150.00 | 1,185.00 | 1,185.00 | 7,932 |
| 2022-11-03 | 1,201.00 | 1,252.50 | 1,201.00 | 1,211.00 | 1,211.00 | 2,554 |
| 2022-11-02 | 1,307.00 | 1,332.00 | 1,243.00 | 1,245.50 | 1,245.50 | 6,815 |
| 2022-11-01 | 1,470.00 | 1,475.50 | 1,336.50 | 1,339.50 | 1,339.50 | 6,168 |
| 2022-10-31 | 1,465.00 | 1,475.00 | 1,424.50 | 1,429.00 | 1,429.00 | 223 |
| 2022-10-28 | 1,412.50 | 1,450.00 | 1,399.00 | 1,450.00 | 1,450.00 | 559 |
| 2022-10-27 | 1,397.50 | 1,452.00 | 1,397.50 | 1,440.00 | 1,440.00 | 11,555 |
| 2022-10-26 | 1,459.00 | 1,531.50 | 1,445.50 | 1,448.50 | 1,448.50 | 7,595 |
| 2022-10-25 | 1,360.50 | 1,449.00 | 1,360.50 | 1,433.50 | 1,433.50 | 5,261 |
| 2022-10-24 | 1,303.00 | 1,313.00 | 1,225.00 | 1,286.50 | 1,286.50 | 1,160 |
| 2022-10-21 | 1,346.50 | 1,346.50 | 1,290.00 | 1,333.00 | 1,333.00 | 4,848 |
| 2022-10-20 | 1,442.00 | 1,495.00 | 1,379.50 | 1,379.50 | 1,379.50 | 3,298 |
| 2022-10-19 | 1,449.50 | 1,449.50 | 1,354.50 | 1,377.50 | 1,377.50 | 16,234 |
| 2022-10-18 | 1,522.00 | 1,580.00 | 1,488.00 | 1,504.50 | 1,504.50 | 1,066 |
| 2022-10-17 | 1,508.00 | 1,508.00 | 1,425.00 | 1,428.50 | 1,428.50 | 733 |
| 2022-10-14 | 1,491.00 | 1,494.00 | 1,415.50 | 1,440.00 | 1,440.00 | 1,906 |
| 2022-10-13 | 1,490.00 | 1,586.00 | 1,453.00 | 1,527.00 | 1,527.00 | 3,192 |
| 2022-10-12 | 1,468.00 | 1,539.00 | 1,452.00 | 1,516.50 | 1,516.50 | 2,384 |
| 2022-10-11 | 1,284.50 | 1,472.00 | 1,269.00 | 1,398.50 | 1,398.50 | 32,721 |
| 2022-10-06 | 1,371.50 | 1,408.00 | 1,340.50 | 1,394.50 | 1,394.50 | 2,649 |
| 2022-10-05 | 1,327.00 | 1,358.50 | 1,305.00 | 1,355.50 | 1,355.50 | 6,022 |
| 2022-10-04 | 1,360.00 | 1,396.00 | 1,331.50 | 1,395.50 | 1,395.50 | 6,960 |
| 2022-10-03 | 1,291.50 | 1,291.50 | 1,258.00 | 1,273.50 | 1,273.50 | 5,628 |
| 2022-09-30 | 1,320.00 | 1,339.50 | 1,290.00 | 1,298.00 | 1,298.00 | 7,307 |
| 2022-09-29 | 1,279.50 | 1,293.00 | 1,240.00 | 1,282.00 | 1,282.00 | 833 |
| 2022-09-28 | 1,334.00 | 1,376.00 | 1,329.00 | 1,376.00 | 1,376.00 | 407 |
| 2022-09-27 | 1,359.50 | 1,365.00 | 1,293.00 | 1,293.00 | 1,293.00 | 2,942 |
| 2022-09-26 | 1,389.00 | 1,390.50 | 1,290.00 | 1,298.00 | 1,298.00 | 922 |
| 2022-09-23 | 1,305.00 | 1,382.00 | 1,301.50 | 1,345.00 | 1,345.00 | 849 |
| 2022-09-22 | 1,357.00 | 1,358.00 | 1,326.00 | 1,345.00 | 1,345.00 | 3,744 |
| 2022-09-21 | 1,443.50 | 1,520.00 | 1,418.50 | 1,424.00 | 1,424.00 | 3,452 |
| 2022-09-20 | 1,416.00 | 1,429.50 | 1,376.00 | 1,398.00 | 1,398.00 | 7,812 |
| 2022-09-19 | 1,410.00 | 1,436.00 | 1,370.00 | 1,430.00 | 1,430.00 | 1,652 |
| 2022-09-16 | 1,464.50 | 1,482.00 | 1,435.00 | 1,465.00 | 1,465.00 | 3,158 |
| 2022-09-15 | 1,499.00 | 1,569.00 | 1,472.00 | 1,529.50 | 1,529.50 | 2,223 |
| 2022-09-14 | 1,390.00 | 1,425.00 | 1,363.50 | 1,425.00 | 1,425.00 | 3,534 |
| 2022-09-13 | 1,474.00 | 1,474.00 | 1,400.00 | 1,414.50 | 1,414.50 | 4,302 |
| 2022-09-12 | 1,614.50 | 1,615.00 | 1,529.00 | 1,575.00 | 1,575.00 | 1,305 |
| 2022-09-09 | 1,580.00 | 1,606.50 | 1,550.00 | 1,558.00 | 1,558.00 | 8,571 |
| 2022-09-08 | 1,498.00 | 1,533.00 | 1,474.00 | 1,520.50 | 1,520.50 | 1,102 |
| 2022-09-07 | 1,432.00 | 1,520.00 | 1,432.00 | 1,498.00 | 1,498.00 | 1,660 |
| 2022-09-06 | 1,389.00 | 1,413.50 | 1,355.00 | 1,402.00 | 1,402.00 | 1,280 |
| 2022-09-05 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 5 |
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.