Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 11,290.00 | 11,410.00 | 10,780.00 | 11,350.00 | 11,350.00 | 64,928 |
| 2025-11-06 | 12,460.00 | 12,640.00 | 11,390.00 | 11,510.00 | 11,510.00 | 54,648 |
| 2025-11-05 | 13,340.00 | 13,340.00 | 11,750.00 | 12,290.00 | 12,290.00 | 305,710 |
| 2025-11-04 | 14,200.00 | 14,390.00 | 13,820.00 | 14,220.00 | 14,220.00 | 15,980 |
| 2025-11-03 | 14,510.00 | 15,150.00 | 13,920.00 | 14,800.00 | 14,800.00 | 20,207 |
| 2025-10-31 | 13,700.00 | 14,390.00 | 13,630.00 | 14,340.00 | 14,340.00 | 14,163 |
| 2025-10-30 | 14,150.00 | 14,150.00 | 13,310.00 | 13,390.00 | 13,390.00 | 26,676 |
| 2025-10-29 | 15,000.00 | 15,020.00 | 14,280.00 | 14,460.00 | 14,460.00 | 17,250 |
| 2025-10-28 | 15,540.00 | 15,650.00 | 15,050.00 | 15,070.00 | 15,070.00 | 17,394 |
| 2025-10-27 | 14,780.00 | 15,460.00 | 14,500.00 | 15,340.00 | 15,340.00 | 13,944 |
| 2025-10-24 | 16,990.00 | 17,010.00 | 16,450.00 | 16,530.00 | 16,530.00 | 12,126 |
| 2025-10-23 | 16,390.00 | 16,640.00 | 16,080.00 | 16,210.00 | 16,210.00 | 29,797 |
| 2025-10-22 | 16,700.00 | 16,860.00 | 15,520.00 | 16,250.00 | 16,250.00 | 15,387 |
| 2025-10-21 | 15,800.00 | 17,040.00 | 15,640.00 | 16,850.00 | 16,850.00 | 29,331 |
| 2025-10-20 | 14,790.00 | 15,930.00 | 14,650.00 | 15,800.00 | 15,800.00 | 15,391 |
| 2025-10-17 | 14,200.00 | 14,600.00 | 13,850.00 | 14,450.00 | 14,450.00 | 3,864 |
| 2025-10-16 | 14,640.00 | 14,860.00 | 14,200.00 | 14,250.00 | 14,250.00 | 10,125 |
| 2025-10-15 | 15,330.00 | 15,420.00 | 14,420.00 | 14,950.00 | 14,950.00 | 15,211 |
| 2025-10-14 | 14,010.00 | 15,010.00 | 13,700.00 | 14,800.00 | 14,800.00 | 10,268 |
| 2025-10-13 | 13,900.00 | 14,600.00 | 13,620.00 | 14,310.00 | 14,310.00 | 15,051 |
| 2025-10-10 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 0 |
| 2025-10-09 | 16,130.00 | 16,700.00 | 15,190.00 | 15,250.00 | 15,250.00 | 22,146 |
| 2025-10-08 | 16,380.00 | 16,430.00 | 15,830.00 | 16,030.00 | 16,030.00 | 11,877 |
| 2025-10-07 | 16,260.00 | 16,260.00 | 15,470.00 | 16,200.00 | 16,200.00 | 8,392 |
| 2025-10-06 | 16,240.00 | 16,540.00 | 15,870.00 | 15,940.00 | 15,940.00 | 15,983 |
| 2025-10-03 | 16,710.00 | 16,720.00 | 15,860.00 | 15,920.00 | 15,920.00 | 11,107 |
| 2025-10-02 | 16,440.00 | 16,730.00 | 16,180.00 | 16,500.00 | 16,500.00 | 27,749 |
| 2025-10-01 | 16,280.00 | 17,000.00 | 16,110.00 | 16,320.00 | 16,320.00 | 18,056 |
| 2025-09-30 | 15,740.00 | 15,760.00 | 15,280.00 | 15,650.00 | 15,650.00 | 12,557 |
| 2025-09-29 | 16,700.00 | 17,010.00 | 15,540.00 | 15,740.00 | 15,740.00 | 43,424 |
| 2025-09-26 | 15,970.00 | 17,000.00 | 15,850.00 | 16,820.00 | 16,820.00 | 6,682 |
| 2025-09-25 | 16,460.00 | 16,460.00 | 15,700.00 | 15,980.00 | 15,980.00 | 25,519 |
| 2025-09-24 | 17,350.00 | 17,720.00 | 16,750.00 | 16,910.00 | 16,910.00 | 12,820 |
| 2025-09-23 | 18,370.00 | 18,380.00 | 17,600.00 | 17,710.00 | 17,710.00 | 22,883 |
| 2025-09-22 | 20,440.00 | 20,440.00 | 18,580.00 | 18,740.00 | 18,740.00 | 28,321 |
| 2025-09-19 | 21,270.00 | 22,120.00 | 20,860.00 | 21,160.00 | 21,160.00 | 36,835 |
| 2025-09-18 | 20,440.00 | 21,700.00 | 20,180.00 | 21,250.00 | 21,250.00 | 24,354 |
| 2025-09-17 | 19,900.00 | 20,920.00 | 19,520.00 | 20,430.00 | 20,430.00 | 52,912 |
| 2025-09-16 | 20,050.00 | 20,220.00 | 19,440.00 | 19,770.00 | 19,770.00 | 15,170 |
| 2025-09-15 | 19,300.00 | 20,100.00 | 19,090.00 | 20,040.00 | 20,040.00 | 19,520 |
| 2025-09-12 | 18,060.00 | 19,170.00 | 17,850.00 | 18,670.00 | 18,670.00 | 22,084 |
| 2025-09-11 | 18,140.00 | 18,300.00 | 17,850.00 | 17,870.00 | 17,870.00 | 17,418 |
| 2025-09-10 | 18,090.00 | 18,440.00 | 17,500.00 | 17,850.00 | 17,850.00 | 34,372 |
| 2025-09-09 | 19,720.00 | 20,000.00 | 19,320.00 | 19,800.00 | 19,800.00 | 5,623 |
| 2025-09-08 | 19,020.00 | 19,950.00 | 19,020.00 | 19,610.00 | 19,610.00 | 10,107 |
| 2025-09-05 | 19,000.00 | 19,250.00 | 18,100.00 | 18,700.00 | 18,700.00 | 12,902 |
| 2025-09-04 | 17,550.00 | 18,400.00 | 17,550.00 | 18,100.00 | 18,100.00 | 20,921 |
| 2025-09-03 | 18,800.00 | 18,800.00 | 17,650.00 | 17,700.00 | 17,700.00 | 13,346 |
| 2025-09-02 | 18,800.00 | 19,875.00 | 18,800.00 | 18,925.00 | 18,925.00 | 17,568 |
| 2025-09-01 | 19,775.00 | 19,950.00 | 19,375.00 | 19,925.00 | 19,925.00 | 488 |
| 2025-08-29 | 20,100.00 | 20,525.00 | 19,525.00 | 19,775.00 | 19,775.00 | 26,734 |
| 2025-08-28 | 19,000.00 | 20,075.00 | 19,000.00 | 19,875.00 | 19,875.00 | 28,727 |
| 2025-08-27 | 19,000.00 | 19,350.00 | 18,775.00 | 18,825.00 | 18,825.00 | 11,899 |
| 2025-08-26 | 18,800.00 | 19,025.00 | 18,550.00 | 18,625.00 | 18,625.00 | 11,195 |
| 2025-08-25 | 18,025.00 | 19,375.00 | 18,025.00 | 18,950.00 | 18,950.00 | 24,645 |
| 2025-08-22 | 16,625.00 | 18,725.00 | 16,625.00 | 18,325.00 | 18,325.00 | 45,551 |
| 2025-08-21 | 16,550.00 | 16,825.00 | 16,475.00 | 16,750.00 | 16,750.00 | 4,210 |
| 2025-08-20 | 16,350.00 | 16,875.00 | 15,850.00 | 16,800.00 | 16,800.00 | 8,234 |
| 2025-08-19 | 16,925.00 | 16,925.00 | 15,950.00 | 16,075.00 | 16,075.00 | 10,351 |
| 2025-08-18 | 16,800.00 | 17,200.00 | 16,800.00 | 17,050.00 | 17,050.00 | 13,131 |
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.