Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 16,850.00 | 21,425.00 | 16,850.00 | 21,225.00 | 21,225.00 | 132,807 |
| 2025-02-11 | 16,600.00 | 16,800.00 | 15,925.00 | 16,450.00 | 16,450.00 | 24,574 |
| 2025-02-10 | 17,150.00 | 17,750.00 | 16,900.00 | 17,000.00 | 17,000.00 | 29,149 |
| 2025-02-07 | 15,975.00 | 17,300.00 | 15,975.00 | 16,450.00 | 16,450.00 | 24,133 |
| 2025-02-06 | 15,850.00 | 15,925.00 | 15,300.00 | 15,300.00 | 15,300.00 | 3,987 |
| 2025-02-05 | 15,100.00 | 15,650.00 | 15,025.00 | 15,375.00 | 15,375.00 | 2,065 |
| 2025-02-04 | 15,100.00 | 15,750.00 | 14,950.00 | 15,250.00 | 15,250.00 | 1,897 |
| 2025-02-03 | 14,750.00 | 15,125.00 | 14,275.00 | 15,025.00 | 15,025.00 | 9,470 |
| 2025-01-31 | 16,250.00 | 16,325.00 | 15,250.00 | 15,275.00 | 15,275.00 | 3,713 |
| 2025-01-30 | 15,700.00 | 16,200.00 | 15,700.00 | 16,150.00 | 16,150.00 | 11,359 |
| 2025-01-29 | 15,300.00 | 15,500.00 | 14,800.00 | 15,400.00 | 15,400.00 | 2,584 |
| 2025-01-28 | 14,800.00 | 15,575.00 | 14,800.00 | 15,550.00 | 15,550.00 | 4,225 |
| 2025-01-27 | 15,100.00 | 15,875.00 | 14,750.00 | 15,025.00 | 15,025.00 | 5,204 |
| 2025-01-24 | 16,450.00 | 16,450.00 | 15,725.00 | 15,875.00 | 15,875.00 | 6,058 |
| 2025-01-23 | 15,600.00 | 16,475.00 | 15,200.00 | 16,425.00 | 16,425.00 | 12,824 |
| 2025-01-22 | 15,275.00 | 15,650.00 | 15,125.00 | 15,600.00 | 15,600.00 | 3,217 |
| 2025-01-21 | 15,100.00 | 15,500.00 | 14,725.00 | 15,375.00 | 15,375.00 | 6,765 |
| 2025-01-20 | 15,100.00 | 15,700.00 | 14,850.00 | 15,150.00 | 15,150.00 | 478 |
| 2025-01-17 | 15,150.00 | 15,850.00 | 15,100.00 | 15,150.00 | 15,150.00 | 16,710 |
| 2025-01-16 | 15,400.00 | 15,400.00 | 14,700.00 | 15,100.00 | 15,100.00 | 4,677 |
| 2025-01-15 | 13,950.00 | 15,250.00 | 13,950.00 | 15,100.00 | 15,100.00 | 22,023 |
| 2025-01-14 | 14,000.00 | 14,100.00 | 13,600.00 | 13,775.00 | 13,775.00 | 6,868 |
| 2025-01-13 | 13,650.00 | 13,825.00 | 13,150.00 | 13,775.00 | 13,775.00 | 4,737 |
| 2025-01-10 | 13,900.00 | 13,900.00 | 13,325.00 | 13,750.00 | 13,750.00 | 16,320 |
| 2025-01-09 | 13,500.00 | 14,300.00 | 13,500.00 | 14,100.00 | 14,100.00 | 278 |
| 2025-01-08 | 14,050.00 | 14,300.00 | 13,725.00 | 14,125.00 | 14,125.00 | 5,620 |
| 2025-01-07 | 15,200.00 | 15,225.00 | 14,000.00 | 14,275.00 | 14,275.00 | 13,164 |
| 2025-01-06 | 15,500.00 | 15,600.00 | 14,975.00 | 15,100.00 | 15,100.00 | 5,171 |
| 2025-01-03 | 14,550.00 | 15,025.00 | 14,300.00 | 15,025.00 | 15,025.00 | 2,789 |
| 2025-01-02 | 15,050.00 | 15,100.00 | 14,275.00 | 14,375.00 | 14,375.00 | 6,424 |
| 2024-12-30 | 16,200.00 | 16,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | 11,042 |
| 2024-12-27 | 17,175.00 | 17,175.00 | 15,775.00 | 16,125.00 | 16,125.00 | 10,202 |
| 2024-12-26 | 16,075.00 | 17,250.00 | 15,925.00 | 17,125.00 | 17,125.00 | 20,577 |
| 2024-12-24 | 16,225.00 | 16,300.00 | 15,925.00 | 16,125.00 | 16,125.00 | 14,442 |
| 2024-12-23 | 16,325.00 | 16,325.00 | 15,600.00 | 16,100.00 | 16,100.00 | 7,354 |
| 2024-12-20 | 15,550.00 | 16,575.00 | 14,775.00 | 16,125.00 | 16,125.00 | 20,395 |
| 2024-12-19 | 17,000.00 | 17,850.00 | 15,500.00 | 15,775.00 | 15,775.00 | 16,187 |
| 2024-12-18 | 19,625.00 | 20,525.00 | 18,000.00 | 18,150.00 | 18,150.00 | 6,115 |
| 2024-12-17 | 18,725.00 | 19,325.00 | 18,600.00 | 19,150.00 | 19,150.00 | 3,138 |
| 2024-12-16 | 18,700.00 | 18,925.00 | 18,050.00 | 18,725.00 | 18,725.00 | 4,686 |
| 2024-12-13 | 17,400.00 | 19,200.00 | 17,350.00 | 18,375.00 | 18,375.00 | 15,218 |
| 2024-12-12 | 16,475.00 | 18,200.00 | 16,475.00 | 16,700.00 | 16,700.00 | 8,189 |
| 2024-12-11 | 16,500.00 | 16,775.00 | 16,225.00 | 16,625.00 | 16,625.00 | 4,108 |
| 2024-12-10 | 16,475.00 | 17,300.00 | 16,050.00 | 16,100.00 | 16,100.00 | 13,615 |
| 2024-12-09 | 16,775.00 | 16,875.00 | 15,950.00 | 16,325.00 | 16,325.00 | 14,832 |
| 2024-12-06 | 16,500.00 | 16,725.00 | 16,175.00 | 16,425.00 | 16,425.00 | 1,837 |
| 2024-12-05 | 16,400.00 | 16,600.00 | 16,000.00 | 16,325.00 | 16,325.00 | 2,669 |
| 2024-12-04 | 16,975.00 | 16,975.00 | 15,900.00 | 16,325.00 | 16,325.00 | 2,062 |
| 2024-12-03 | 15,225.00 | 16,300.00 | 14,875.00 | 16,250.00 | 16,250.00 | 6,677 |
| 2024-12-02 | 17,100.00 | 17,100.00 | 14,725.00 | 15,225.00 | 15,225.00 | 11,977 |
| 2024-11-29 | 17,700.00 | 17,700.00 | 17,000.00 | 17,450.00 | 17,450.00 | 915 |
| 2024-11-28 | 17,150.00 | 17,800.00 | 16,250.00 | 17,275.00 | 17,275.00 | 358 |
| 2024-11-27 | 17,500.00 | 18,050.00 | 16,875.00 | 17,250.00 | 17,250.00 | 39,300 |
| 2024-11-26 | 18,125.00 | 18,125.00 | 17,000.00 | 17,050.00 | 17,050.00 | 4,536 |
| 2024-11-25 | 16,800.00 | 17,900.00 | 16,450.00 | 17,850.00 | 17,850.00 | 8,672 |
| 2024-11-22 | 16,000.00 | 16,575.00 | 15,825.00 | 16,325.00 | 16,325.00 | 7,576 |
| 2024-11-21 | 15,625.00 | 16,700.00 | 15,450.00 | 16,375.00 | 16,375.00 | 7,663 |
| 2024-11-20 | 15,800.00 | 16,350.00 | 15,275.00 | 15,525.00 | 15,525.00 | 4,847 |
| 2024-11-19 | 15,300.00 | 15,925.00 | 15,000.00 | 15,675.00 | 15,675.00 | 3,629 |
| 2024-11-15 | 15,675.00 | 15,900.00 | 14,875.00 | 15,275.00 | 15,275.00 | 5,670 |
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.