Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 17,375.00 | 17,375.00 | 16,250.00 | 16,775.00 | 16,775.00 | 14,940 |
| 2025-08-13 | 17,175.00 | 17,775.00 | 16,850.00 | 17,675.00 | 17,675.00 | 40,638 |
| 2025-08-12 | 16,750.00 | 16,975.00 | 16,425.00 | 16,775.00 | 16,775.00 | 23,570 |
| 2025-08-11 | 17,450.00 | 18,050.00 | 16,725.00 | 16,800.00 | 16,800.00 | 48,909 |
| 2025-08-08 | 18,825.00 | 18,825.00 | 18,350.00 | 18,375.00 | 18,375.00 | 19,000 |
| 2025-08-07 | 18,700.00 | 19,150.00 | 18,200.00 | 18,500.00 | 18,500.00 | 50,288 |
| 2025-08-06 | 21,350.00 | 21,350.00 | 17,825.00 | 17,875.00 | 17,875.00 | 187,744 |
| 2025-08-05 | 22,850.00 | 22,950.00 | 21,625.00 | 22,325.00 | 22,325.00 | 16,351 |
| 2025-08-04 | 21,575.00 | 22,700.00 | 21,375.00 | 22,475.00 | 22,475.00 | 16,770 |
| 2025-08-01 | 20,775.00 | 22,525.00 | 20,675.00 | 21,700.00 | 21,700.00 | 35,102 |
| 2025-07-31 | 22,000.00 | 23,375.00 | 22,000.00 | 22,200.00 | 22,200.00 | 7,796 |
| 2025-07-30 | 21,025.00 | 22,425.00 | 20,575.00 | 21,850.00 | 21,850.00 | 63,097 |
| 2025-07-29 | 22,525.00 | 22,525.00 | 20,800.00 | 20,900.00 | 20,900.00 | 18,052 |
| 2025-07-28 | 21,675.00 | 21,675.00 | 20,800.00 | 21,325.00 | 21,325.00 | 20,410 |
| 2025-07-25 | 20,800.00 | 21,625.00 | 20,800.00 | 21,600.00 | 21,600.00 | 7,436 |
| 2025-07-24 | 21,000.00 | 21,250.00 | 20,875.00 | 21,050.00 | 21,050.00 | 12,399 |
| 2025-07-23 | 20,500.00 | 21,450.00 | 20,500.00 | 21,325.00 | 21,325.00 | 17,615 |
| 2025-07-22 | 19,100.00 | 20,400.00 | 19,000.00 | 20,300.00 | 20,300.00 | 6,981 |
| 2025-07-21 | 20,300.00 | 20,725.00 | 19,700.00 | 19,725.00 | 19,725.00 | 13,728 |
| 2025-07-18 | 20,150.00 | 20,375.00 | 19,925.00 | 20,300.00 | 20,300.00 | 20,979 |
| 2025-07-17 | 19,925.00 | 20,400.00 | 19,625.00 | 19,850.00 | 19,850.00 | 8,196 |
| 2025-07-16 | 19,200.00 | 19,700.00 | 18,700.00 | 19,675.00 | 19,675.00 | 21,609 |
| 2025-07-15 | 19,500.00 | 19,700.00 | 18,900.00 | 19,000.00 | 19,000.00 | 5,665 |
| 2025-07-14 | 18,300.00 | 19,400.00 | 18,250.00 | 19,325.00 | 19,325.00 | 16,335 |
| 2025-07-11 | 20,350.00 | 20,475.00 | 19,150.00 | 19,250.00 | 19,250.00 | 12,696 |
| 2025-07-10 | 20,075.00 | 20,700.00 | 20,025.00 | 20,075.00 | 20,075.00 | 13,615 |
| 2025-07-08 | 20,075.00 | 20,250.00 | 18,975.00 | 19,225.00 | 19,225.00 | 9,537 |
| 2025-07-07 | 18,400.00 | 19,575.00 | 18,400.00 | 19,450.00 | 19,450.00 | 4,954 |
| 2025-07-04 | 18,475.00 | 18,475.00 | 17,275.00 | 18,275.00 | 18,275.00 | 542 |
| 2025-07-03 | 18,100.00 | 18,350.00 | 18,000.00 | 18,225.00 | 18,225.00 | 6,819 |
| 2025-07-02 | 17,375.00 | 18,225.00 | 17,375.00 | 18,100.00 | 18,100.00 | 7,577 |
| 2025-07-01 | 15,900.00 | 16,875.00 | 15,550.00 | 16,825.00 | 16,825.00 | 14,571 |
| 2025-06-30 | 15,775.00 | 16,000.00 | 15,600.00 | 15,675.00 | 15,675.00 | 10,825 |
| 2025-06-27 | 15,275.00 | 15,500.00 | 14,875.00 | 15,200.00 | 15,200.00 | 7,889 |
| 2025-06-26 | 15,150.00 | 15,250.00 | 14,925.00 | 15,200.00 | 15,200.00 | 3,354 |
| 2025-06-25 | 15,200.00 | 15,200.00 | 14,800.00 | 15,000.00 | 15,000.00 | 5,511 |
| 2025-06-24 | 14,500.00 | 15,475.00 | 14,500.00 | 15,375.00 | 15,375.00 | 15,312 |
| 2025-06-23 | 13,625.00 | 14,200.00 | 13,200.00 | 14,075.00 | 14,075.00 | 18,879 |
| 2025-06-19 | 14,250.00 | 14,275.00 | 13,200.00 | 13,900.00 | 13,900.00 | 1,298 |
| 2025-06-18 | 13,425.00 | 13,875.00 | 13,375.00 | 13,825.00 | 13,825.00 | 31,237 |
| 2025-06-17 | 12,750.00 | 12,825.00 | 12,325.00 | 12,625.00 | 12,625.00 | 11,307 |
| 2025-06-13 | 13,475.00 | 13,475.00 | 12,275.00 | 12,375.00 | 12,375.00 | 14,022 |
| 2025-06-12 | 13,300.00 | 13,575.00 | 13,000.00 | 13,075.00 | 13,075.00 | 27,780 |
| 2025-06-11 | 14,225.00 | 14,500.00 | 13,625.00 | 13,850.00 | 13,850.00 | 11,349 |
| 2025-06-10 | 13,850.00 | 13,900.00 | 13,400.00 | 13,750.00 | 13,750.00 | 6,944 |
| 2025-06-09 | 13,525.00 | 13,875.00 | 13,275.00 | 13,775.00 | 13,775.00 | 10,724 |
| 2025-06-06 | 12,675.00 | 13,100.00 | 12,625.00 | 13,000.00 | 13,000.00 | 5,698 |
| 2025-06-05 | 12,250.00 | 12,925.00 | 12,100.00 | 12,300.00 | 12,300.00 | 10,938 |
| 2025-06-04 | 12,100.00 | 12,175.00 | 11,925.00 | 12,150.00 | 12,150.00 | 4,930 |
| 2025-06-03 | 11,450.00 | 12,250.00 | 11,425.00 | 12,200.00 | 12,200.00 | 18,149 |
| 2025-06-02 | 11,150.00 | 11,525.00 | 11,150.00 | 11,425.00 | 11,425.00 | 5,512 |
| 2025-05-30 | 11,000.00 | 11,450.00 | 10,975.00 | 11,375.00 | 11,375.00 | 5,319 |
| 2025-05-29 | 11,350.00 | 11,350.00 | 10,950.00 | 11,175.00 | 11,175.00 | 3,107 |
| 2025-05-28 | 11,125.00 | 11,125.00 | 10,825.00 | 11,050.00 | 11,050.00 | 4,815 |
| 2025-05-27 | 10,700.00 | 11,225.00 | 10,675.00 | 11,200.00 | 11,200.00 | 15,539 |
| 2025-05-26 | 10,275.00 | 10,450.00 | 10,275.00 | 10,375.00 | 10,375.00 | 142 |
| 2025-05-23 | 10,400.00 | 10,550.00 | 10,275.00 | 10,525.00 | 10,525.00 | 2,472 |
| 2025-05-22 | 10,525.00 | 10,675.00 | 10,400.00 | 10,550.00 | 10,550.00 | 2,968 |
| 2025-05-21 | 10,675.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 9,546 |
| 2025-05-20 | 10,925.00 | 11,100.00 | 10,775.00 | 10,875.00 | 10,875.00 | 3,360 |
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.