Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 13,150.00 | 13,220.00 | 12,400.00 | 12,430.00 | 12,430.00 | 34,397 |
| 2026-01-28 | 13,570.00 | 13,740.00 | 13,200.00 | 13,320.00 | 13,320.00 | 15,215 |
| 2026-01-27 | 13,980.00 | 14,050.00 | 13,490.00 | 13,510.00 | 13,510.00 | 13,202 |
| 2026-01-26 | 13,700.00 | 13,840.00 | 13,440.00 | 13,770.00 | 13,770.00 | 21,277 |
| 2026-01-23 | 14,050.00 | 14,050.00 | 13,530.00 | 13,730.00 | 13,730.00 | 17,465 |
| 2026-01-22 | 13,940.00 | 14,400.00 | 13,930.00 | 14,040.00 | 14,040.00 | 9,378 |
| 2026-01-21 | 13,770.00 | 14,080.00 | 13,510.00 | 14,030.00 | 14,030.00 | 22,332 |
| 2026-01-20 | 13,940.00 | 14,270.00 | 13,690.00 | 13,720.00 | 13,720.00 | 27,384 |
| 2026-01-19 | 14,000.00 | 14,650.00 | 13,880.00 | 14,280.00 | 14,280.00 | 964 |
| 2026-01-16 | 14,620.00 | 14,900.00 | 14,470.00 | 14,720.00 | 14,720.00 | 22,217 |
| 2026-01-15 | 14,100.00 | 14,690.00 | 14,100.00 | 14,550.00 | 14,550.00 | 36,642 |
| 2026-01-14 | 14,340.00 | 14,480.00 | 13,990.00 | 14,070.00 | 14,070.00 | 8,242 |
| 2026-01-13 | 14,400.00 | 14,540.00 | 13,590.00 | 14,500.00 | 14,500.00 | 24,345 |
| 2026-01-12 | 15,200.00 | 15,290.00 | 13,820.00 | 14,140.00 | 14,140.00 | 44,960 |
| 2026-01-09 | 15,540.00 | 15,730.00 | 15,040.00 | 15,130.00 | 15,130.00 | 11,777 |
| 2026-01-08 | 15,540.00 | 15,740.00 | 15,200.00 | 15,580.00 | 15,580.00 | 13,101 |
| 2026-01-07 | 15,560.00 | 15,620.00 | 15,260.00 | 15,610.00 | 15,610.00 | 12,754 |
| 2026-01-06 | 15,260.00 | 15,950.00 | 15,160.00 | 15,460.00 | 15,460.00 | 50,342 |
| 2026-01-05 | 14,050.00 | 15,620.00 | 14,050.00 | 15,560.00 | 15,560.00 | 51,552 |
| 2026-01-02 | 13,700.00 | 13,990.00 | 13,270.00 | 13,930.00 | 13,930.00 | 50,053 |
| 2026-01-01 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0 |
| 2025-12-31 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0 |
| 2025-12-30 | 14,310.00 | 14,410.00 | 13,730.00 | 13,750.00 | 13,750.00 | 28,393 |
| 2025-12-29 | 14,390.00 | 14,520.00 | 14,160.00 | 14,340.00 | 14,340.00 | 64,279 |
| 2025-12-26 | 14,800.00 | 14,800.00 | 14,430.00 | 14,500.00 | 14,500.00 | 3,289 |
| 2025-12-25 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0 |
| 2025-12-24 | 14,970.00 | 14,970.00 | 14,640.00 | 14,770.00 | 14,770.00 | 1,770 |
| 2025-12-23 | 15,100.00 | 15,340.00 | 14,750.00 | 14,890.00 | 14,890.00 | 20,084 |
| 2025-12-22 | 15,030.00 | 15,150.00 | 14,770.00 | 15,130.00 | 15,130.00 | 37,463 |
| 2025-12-19 | 14,640.00 | 15,020.00 | 14,600.00 | 14,660.00 | 14,660.00 | 45,345 |
| 2025-12-18 | 14,500.00 | 15,300.00 | 14,270.00 | 14,590.00 | 14,590.00 | 32,257 |
| 2025-12-17 | 14,520.00 | 15,250.00 | 14,200.00 | 14,280.00 | 14,280.00 | 15,902 |
| 2025-12-16 | 13,960.00 | 14,680.00 | 13,810.00 | 14,470.00 | 14,470.00 | 14,586 |
| 2025-12-15 | 14,780.00 | 15,010.00 | 13,900.00 | 14,320.00 | 14,320.00 | 41,035 |
| 2025-12-12 | 14,860.00 | 15,160.00 | 14,500.00 | 14,890.00 | 14,890.00 | 16,378 |
| 2025-12-11 | 14,460.00 | 14,800.00 | 14,350.00 | 14,740.00 | 14,740.00 | 14,096 |
| 2025-12-10 | 14,000.00 | 14,580.00 | 13,770.00 | 14,460.00 | 14,460.00 | 15,056 |
| 2025-12-09 | 14,030.00 | 14,500.00 | 13,770.00 | 14,120.00 | 14,120.00 | 23,146 |
| 2025-12-08 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0 |
| 2025-12-05 | 14,490.00 | 14,490.00 | 13,830.00 | 14,210.00 | 14,210.00 | 7,424 |
| 2025-12-04 | 13,580.00 | 14,250.00 | 13,580.00 | 14,040.00 | 14,040.00 | 14,628 |
| 2025-12-03 | 13,310.00 | 13,530.00 | 12,900.00 | 13,500.00 | 13,500.00 | 16,324 |
| 2025-12-02 | 13,650.00 | 13,700.00 | 13,260.00 | 13,270.00 | 13,270.00 | 8,055 |
| 2025-12-01 | 13,380.00 | 13,800.00 | 13,190.00 | 13,620.00 | 13,620.00 | 9,257 |
| 2025-11-28 | 12,950.00 | 13,790.00 | 12,950.00 | 13,730.00 | 13,730.00 | 16,178 |
| 2025-11-27 | 12,300.00 | 13,000.00 | 12,300.00 | 12,950.00 | 12,950.00 | 1,843 |
| 2025-11-26 | 12,700.00 | 13,140.00 | 12,700.00 | 12,960.00 | 12,960.00 | 32,052 |
| 2025-11-25 | 11,680.00 | 12,500.00 | 11,610.00 | 12,480.00 | 12,480.00 | 37,148 |
| 2025-11-24 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 0 |
| 2025-11-21 | 10,700.00 | 11,280.00 | 10,380.00 | 11,130.00 | 11,130.00 | 10,037 |
| 2025-11-20 | 11,390.00 | 11,630.00 | 10,700.00 | 10,820.00 | 10,820.00 | 16,119 |
| 2025-11-19 | 11,290.00 | 11,290.00 | 10,830.00 | 10,990.00 | 10,990.00 | 12,321 |
| 2025-11-18 | 10,670.00 | 11,290.00 | 10,460.00 | 11,230.00 | 11,230.00 | 15,109 |
| 2025-11-17 | 11,530.00 | 11,530.00 | 10,640.00 | 10,680.00 | 10,680.00 | 15,004 |
| 2025-11-14 | 11,150.00 | 11,890.00 | 10,730.00 | 11,610.00 | 11,610.00 | 23,892 |
| 2025-11-13 | 11,610.00 | 11,610.00 | 10,900.00 | 11,070.00 | 11,070.00 | 19,084 |
| 2025-11-12 | 11,600.00 | 11,630.00 | 11,370.00 | 11,590.00 | 11,590.00 | 19,596 |
| 2025-11-11 | 11,530.00 | 11,650.00 | 11,270.00 | 11,590.00 | 11,590.00 | 35,289 |
| 2025-11-10 | 11,840.00 | 11,980.00 | 11,510.00 | 11,660.00 | 11,660.00 | 66,304 |
| 2025-11-07 | 11,290.00 | 11,410.00 | 10,780.00 | 11,350.00 | 11,350.00 | 64,928 |
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.