Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 11,025.00 | 11,100.00 | 10,825.00 | 11,075.00 | 11,075.00 | 6,009 |
| 2025-05-16 | 11,100.00 | 11,300.00 | 11,000.00 | 11,250.00 | 11,250.00 | 7,369 |
| 2025-05-15 | 11,225.00 | 11,300.00 | 10,975.00 | 11,025.00 | 11,025.00 | 24,447 |
| 2025-05-14 | 12,300.00 | 12,300.00 | 11,750.00 | 11,875.00 | 11,875.00 | 10,580 |
| 2025-05-13 | 12,100.00 | 12,700.00 | 12,100.00 | 12,400.00 | 12,400.00 | 9,396 |
| 2025-05-12 | 11,750.00 | 12,500.00 | 11,700.00 | 12,250.00 | 12,250.00 | 13,328 |
| 2025-05-09 | 10,975.00 | 11,025.00 | 10,375.00 | 10,850.00 | 10,850.00 | 4,017 |
| 2025-05-08 | 10,900.00 | 11,700.00 | 10,875.00 | 11,050.00 | 11,050.00 | 23,895 |
| 2025-05-07 | 10,875.00 | 11,350.00 | 10,550.00 | 10,800.00 | 10,800.00 | 20,834 |
| 2025-05-06 | 12,225.00 | 12,575.00 | 12,075.00 | 12,475.00 | 12,475.00 | 35,220 |
| 2025-05-05 | 12,375.00 | 12,725.00 | 12,075.00 | 12,600.00 | 12,600.00 | 14,186 |
| 2025-04-30 | 11,600.00 | 11,600.00 | 11,025.00 | 11,475.00 | 11,475.00 | 3,996 |
| 2025-04-29 | 11,925.00 | 12,150.00 | 11,600.00 | 11,700.00 | 11,700.00 | 4,304 |
| 2025-04-28 | 11,225.00 | 11,525.00 | 11,100.00 | 11,500.00 | 11,500.00 | 5,294 |
| 2025-04-25 | 11,500.00 | 11,750.00 | 11,400.00 | 11,725.00 | 11,725.00 | 5,766 |
| 2025-04-24 | 11,025.00 | 11,375.00 | 10,975.00 | 11,275.00 | 11,275.00 | 4,244 |
| 2025-04-23 | 10,650.00 | 10,775.00 | 10,250.00 | 10,450.00 | 10,450.00 | 8,990 |
| 2025-04-22 | 9,200.00 | 9,800.00 | 9,200.00 | 9,680.00 | 9,680.00 | 10,912 |
| 2025-04-21 | 9,180.00 | 9,190.00 | 8,590.00 | 8,980.00 | 8,980.00 | 5,918 |
| 2025-04-16 | 9,800.00 | 9,800.00 | 9,050.00 | 9,300.00 | 9,300.00 | 19,939 |
| 2025-04-15 | 10,050.00 | 10,225.00 | 9,820.00 | 10,075.00 | 10,075.00 | 9,240 |
| 2025-04-14 | 9,630.00 | 10,050.00 | 9,320.00 | 10,000.00 | 10,000.00 | 7,927 |
| 2025-04-11 | 10,425.00 | 10,625.00 | 9,960.00 | 10,450.00 | 10,450.00 | 29,875 |
| 2025-04-10 | 11,075.00 | 11,175.00 | 10,300.00 | 10,500.00 | 10,500.00 | 20,667 |
| 2025-04-09 | 10,200.00 | 12,275.00 | 9,680.00 | 11,675.00 | 11,675.00 | 40,643 |
| 2025-04-08 | 10,775.00 | 10,800.00 | 9,510.00 | 9,790.00 | 9,790.00 | 25,390 |
| 2025-04-07 | 9,380.00 | 10,800.00 | 9,380.00 | 10,250.00 | 10,250.00 | 35,122 |
| 2025-04-04 | 10,100.00 | 10,100.00 | 8,390.00 | 9,300.00 | 9,300.00 | 47,180 |
| 2025-04-03 | 11,375.00 | 11,375.00 | 10,225.00 | 10,250.00 | 10,250.00 | 35,308 |
| 2025-04-01 | 12,025.00 | 12,550.00 | 11,875.00 | 12,100.00 | 12,100.00 | 10,933 |
| 2025-03-31 | 11,875.00 | 12,225.00 | 11,775.00 | 12,200.00 | 12,200.00 | 4,193 |
| 2025-03-28 | 12,500.00 | 12,500.00 | 12,050.00 | 12,425.00 | 12,425.00 | 14,637 |
| 2025-03-27 | 13,150.00 | 13,350.00 | 12,725.00 | 12,775.00 | 12,775.00 | 7,393 |
| 2025-03-26 | 14,175.00 | 14,225.00 | 13,600.00 | 13,700.00 | 13,700.00 | 3,877 |
| 2025-03-25 | 14,175.00 | 14,375.00 | 13,750.00 | 14,300.00 | 14,300.00 | 13,346 |
| 2025-03-21 | 12,825.00 | 13,450.00 | 12,600.00 | 13,325.00 | 13,325.00 | 7,020 |
| 2025-03-20 | 13,200.00 | 13,425.00 | 12,800.00 | 12,800.00 | 12,800.00 | 8,282 |
| 2025-03-19 | 12,850.00 | 13,400.00 | 12,725.00 | 13,100.00 | 13,100.00 | 15,447 |
| 2025-03-18 | 11,950.00 | 12,550.00 | 11,900.00 | 12,400.00 | 12,400.00 | 4,024 |
| 2025-03-17 | 12,150.00 | 12,825.00 | 12,000.00 | 12,500.00 | 12,500.00 | 9,819 |
| 2025-03-14 | 11,875.00 | 12,175.00 | 11,750.00 | 11,925.00 | 11,925.00 | 14,091 |
| 2025-03-13 | 11,700.00 | 12,100.00 | 11,425.00 | 11,500.00 | 11,500.00 | 23,235 |
| 2025-03-12 | 11,925.00 | 12,450.00 | 11,600.00 | 12,275.00 | 12,275.00 | 43,891 |
| 2025-03-11 | 11,700.00 | 11,850.00 | 11,100.00 | 11,550.00 | 11,550.00 | 72,116 |
| 2025-03-10 | 12,000.00 | 12,175.00 | 11,150.00 | 11,575.00 | 11,575.00 | 30,597 |
| 2025-03-07 | 13,775.00 | 13,775.00 | 12,225.00 | 13,000.00 | 13,000.00 | 42,171 |
| 2025-03-06 | 14,575.00 | 14,625.00 | 13,350.00 | 13,650.00 | 13,650.00 | 6,751 |
| 2025-03-05 | 14,700.00 | 15,050.00 | 14,250.00 | 14,950.00 | 14,950.00 | 16,945 |
| 2025-02-28 | 16,525.00 | 16,525.00 | 15,800.00 | 16,275.00 | 16,275.00 | 4,417 |
| 2025-02-27 | 17,325.00 | 17,325.00 | 16,200.00 | 16,500.00 | 16,500.00 | 9,197 |
| 2025-02-26 | 16,500.00 | 17,175.00 | 16,425.00 | 16,550.00 | 16,550.00 | 21,749 |
| 2025-02-25 | 17,050.00 | 17,050.00 | 15,575.00 | 16,325.00 | 16,325.00 | 43,961 |
| 2025-02-24 | 17,550.00 | 17,700.00 | 16,450.00 | 17,075.00 | 17,075.00 | 16,991 |
| 2025-02-21 | 19,600.00 | 19,600.00 | 17,400.00 | 17,450.00 | 17,450.00 | 22,255 |
| 2025-02-20 | 20,500.00 | 20,500.00 | 19,125.00 | 19,350.00 | 19,350.00 | 26,025 |
| 2025-02-19 | 21,175.00 | 21,525.00 | 20,500.00 | 20,550.00 | 20,550.00 | 56,226 |
| 2025-02-18 | 19,275.00 | 21,725.00 | 19,275.00 | 20,925.00 | 20,925.00 | 27,129 |
| 2025-02-17 | 19,800.00 | 20,150.00 | 18,525.00 | 19,200.00 | 19,200.00 | 1,277 |
| 2025-02-14 | 19,600.00 | 20,550.00 | 19,000.00 | 19,750.00 | 19,750.00 | 68,178 |
| 2025-02-13 | 21,225.00 | 22,975.00 | 20,750.00 | 21,050.00 | 21,050.00 | 66,056 |
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.