Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.970 | 6.040 | 5.970 | 5.980 | 5.980 | 119 |
| 2026-10-20 | 6.100 | 6.100 | 5.990 | 5.990 | 5.990 | 202 |
| 2026-10-19 | 5.960 | 6.060 | 5.840 | 5.840 | 5.840 | 15 |
| 2026-10-16 | 6.120 | 6.290 | 5.900 | 5.920 | 5.920 | 252 |
| 2026-10-15 | 5.700 | 6.250 | 5.700 | 6.250 | 6.250 | 255 |
| 2026-10-14 | 5.880 | 5.880 | 5.730 | 5.750 | 5.750 | 202 |
| 2026-10-13 | 6.000 | 6.000 | 5.920 | 6.000 | 6.000 | 80 |
| 2026-10-09 | 6.020 | 6.020 | 6.010 | 6.010 | 6.010 | 610 |
| 2026-10-08 | 5.950 | 5.980 | 5.900 | 5.920 | 5.920 | 2,182 |
| 2026-10-07 | 6.080 | 6.080 | 5.890 | 5.930 | 5.930 | 96 |
| 2026-10-06 | 6.200 | 6.200 | 5.970 | 5.970 | 5.970 | 36,243 |
| 2026-10-05 | 5.750 | 6.090 | 5.750 | 6.090 | 6.090 | 673 |
| 2026-10-02 | 5.930 | 6.190 | 5.930 | 6.000 | 6.000 | 1,209 |
| 2026-10-01 | 5.950 | 5.950 | 5.940 | 5.940 | 5.940 | 130 |
| 2026-09-30 | 6.050 | 6.050 | 5.920 | 5.920 | 5.920 | 4,329 |
| 2026-09-29 | 6.140 | 6.140 | 6.000 | 6.050 | 6.050 | 227 |
| 2026-09-28 | 6.150 | 6.150 | 5.970 | 6.010 | 6.010 | 1,868 |
| 2026-09-25 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 1 |
| 2026-09-24 | 6.330 | 6.370 | 6.160 | 6.370 | 6.370 | 401 |
| 2026-09-23 | 6.620 | 6.650 | 6.420 | 6.420 | 6.420 | 180 |
| 2026-09-22 | 6.800 | 6.800 | 6.570 | 6.630 | 6.630 | 256 |
| 2026-09-21 | 6.490 | 6.580 | 6.490 | 6.560 | 6.560 | 17 |
| 2026-09-18 | 6.510 | 6.510 | 6.400 | 6.410 | 6.410 | 63 |
| 2026-09-17 | 6.510 | 6.510 | 6.430 | 6.440 | 6.440 | 809 |
| 2026-09-16 | 6.570 | 6.570 | 6.480 | 6.530 | 6.530 | 2,495 |
| 2026-09-15 | 6.830 | 6.830 | 6.520 | 6.570 | 6.570 | 73 |
| 2026-09-14 | 6.610 | 6.760 | 6.560 | 6.760 | 6.760 | 1,316 |
| 2026-09-11 | 6.600 | 6.630 | 6.510 | 6.540 | 6.540 | 2,183 |
| 2026-09-10 | 6.640 | 6.640 | 6.410 | 6.430 | 6.430 | 1,288 |
| 2026-09-09 | 6.870 | 6.870 | 6.640 | 6.640 | 6.640 | 1,407 |
| 2026-09-08 | 6.980 | 7.060 | 6.850 | 6.900 | 6.900 | 1,620 |
| 2026-09-04 | 7.270 | 7.290 | 7.120 | 7.150 | 7.150 | 1,877 |
| 2026-09-03 | 7.320 | 7.360 | 7.270 | 7.270 | 7.270 | 79 |
| 2026-09-02 | 7.110 | 7.240 | 7.030 | 7.190 | 7.190 | 27,145 |
| 2026-09-01 | 7.320 | 7.320 | 7.050 | 7.060 | 7.060 | 11,802 |
| 2026-08-31 | 7.520 | 7.520 | 7.460 | 7.460 | 7.460 | 226 |
| 2026-08-28 | 7.920 | 7.920 | 7.540 | 7.580 | 7.580 | 16,024 |
| 2026-08-27 | 8.170 | 8.170 | 7.760 | 7.760 | 7.760 | 2,007 |
| 2026-08-26 | 7.900 | 7.970 | 7.750 | 7.800 | 7.800 | 2,018 |
| 2026-08-25 | 7.800 | 7.820 | 7.720 | 7.720 | 7.720 | 722 |
| 2026-08-24 | 7.830 | 7.830 | 7.680 | 7.680 | 7.680 | 27 |
| 2026-08-21 | 7.580 | 7.660 | 7.010 | 7.010 | 7.010 | 172 |
| 2026-08-20 | 7.950 | 7.950 | 7.280 | 7.410 | 7.410 | 20,024 |
| 2026-08-19 | 7.610 | 8.160 | 7.610 | 8.000 | 8.000 | 28,614 |
| 2026-08-18 | 7.810 | 7.810 | 7.550 | 7.570 | 7.570 | 25,038 |
| 2026-08-17 | 7.700 | 7.730 | 7.650 | 7.730 | 7.730 | 32,370 |
| 2026-08-14 | 8.140 | 8.140 | 8.050 | 8.050 | 8.050 | 113 |
| 2026-08-13 | 7.510 | 7.750 | 7.510 | 7.750 | 7.750 | 10,003 |
| 2026-08-12 | 7.690 | 7.690 | 7.450 | 7.510 | 7.510 | 10,022 |
| 2026-08-11 | 7.780 | 7.780 | 7.600 | 7.600 | 7.600 | 10,098 |
| 2026-08-10 | 7.840 | 7.880 | 7.760 | 7.760 | 7.760 | 20,210 |
| 2026-08-07 | 7.750 | 7.860 | 7.700 | 7.810 | 7.810 | 10,906 |
| 2026-08-06 | 7.670 | 7.900 | 7.590 | 7.590 | 7.590 | 10,659 |
| 2026-08-05 | 9.040 | 9.090 | 7.950 | 7.950 | 7.950 | 15,834 |
| 2026-08-04 | 7.630 | 7.890 | 7.630 | 7.890 | 7.890 | 53 |
| 2026-08-03 | 7.100 | 7.490 | 7.100 | 7.490 | 7.490 | 4,257 |
| 2026-07-31 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 36 |
| 2026-07-30 | 6.730 | 6.800 | 6.710 | 6.800 | 6.800 | 43 |
| 2026-07-29 | 7.000 | 7.000 | 6.800 | 6.890 | 6.890 | 1,715 |
| 2026-07-28 | 7.030 | 7.090 | 7.030 | 7.090 | 7.090 | 616 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.