Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 3 |
| 2024-05-28 | 6.090 | 6.120 | 6.020 | 6.040 | 6.040 | 131 |
| 2024-05-27 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 10 |
| 2024-05-24 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-05-23 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-05-22 | 6.500 | 6.510 | 6.260 | 6.280 | 6.280 | 63 |
| 2024-05-21 | 6.420 | 6.420 | 6.370 | 6.370 | 6.370 | 93 |
| 2024-05-20 | 6.510 | 6.570 | 6.470 | 6.470 | 6.470 | 319 |
| 2024-05-17 | 6.480 | 6.500 | 6.480 | 6.500 | 6.500 | 6 |
| 2024-05-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2024-05-15 | 7.240 | 7.240 | 7.170 | 7.180 | 7.180 | 99 |
| 2024-05-14 | 7.460 | 7.580 | 7.240 | 7.240 | 7.240 | 64 |
| 2024-05-13 | 7.080 | 7.140 | 6.940 | 6.990 | 6.990 | 518 |
| 2024-05-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2024-05-09 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2024-05-08 | 5.450 | 5.830 | 5.450 | 5.830 | 5.830 | 854 |
| 2024-05-07 | 6.430 | 6.430 | 6.420 | 6.420 | 6.420 | 16 |
| 2024-05-06 | 6.340 | 6.550 | 6.300 | 6.430 | 6.430 | 360 |
| 2024-05-03 | 6.080 | 6.100 | 6.000 | 6.100 | 6.100 | 1,140 |
| 2024-05-02 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 10 |
| 2024-04-30 | 5.810 | 5.830 | 5.790 | 5.830 | 5.830 | 129 |
| 2024-04-29 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 75 |
| 2024-04-26 | 5.800 | 6.020 | 5.800 | 6.020 | 6.020 | 14 |
| 2024-04-25 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 43 |
| 2024-04-24 | 5.910 | 5.930 | 5.910 | 5.930 | 5.930 | 21 |
| 2024-04-23 | 5.710 | 6.040 | 5.710 | 6.040 | 6.040 | 164 |
| 2024-04-22 | 5.790 | 5.790 | 5.600 | 5.750 | 5.750 | 34 |
| 2024-04-19 | 6.000 | 6.000 | 5.630 | 5.630 | 5.630 | 50 |
| 2024-04-18 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 15 |
| 2024-04-17 | 5.980 | 5.980 | 5.870 | 5.890 | 5.890 | 4,038 |
| 2024-04-16 | 5.760 | 5.980 | 5.750 | 5.980 | 5.980 | 416 |
| 2024-04-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5 |
| 2024-04-12 | 6.270 | 6.270 | 6.090 | 6.090 | 6.090 | 51 |
| 2024-04-11 | 6.130 | 6.230 | 6.130 | 6.230 | 6.230 | 34 |
| 2024-04-10 | 6.350 | 6.350 | 6.240 | 6.240 | 6.240 | 160 |
| 2024-04-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2024-04-08 | 6.380 | 6.390 | 6.350 | 6.390 | 6.390 | 46 |
| 2024-04-05 | 6.780 | 6.780 | 6.350 | 6.370 | 6.370 | 83 |
| 2024-04-04 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 5 |
| 2024-04-03 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2024-04-02 | 6.450 | 6.520 | 6.430 | 6.520 | 6.520 | 23 |
| 2024-04-01 | 6.860 | 6.880 | 6.660 | 6.720 | 6.720 | 37 |
| 2024-03-28 | 6.790 | 7.090 | 6.790 | 7.030 | 7.030 | 37 |
| 2024-03-27 | 6.730 | 6.790 | 6.620 | 6.790 | 6.790 | 25 |
| 2024-03-26 | 6.670 | 6.860 | 6.670 | 6.860 | 6.860 | 1,002 |
| 2024-03-25 | 6.370 | 6.690 | 6.370 | 6.580 | 6.580 | 55 |
| 2024-03-22 | 6.630 | 6.630 | 6.500 | 6.500 | 6.500 | 90 |
| 2024-03-21 | 6.680 | 6.860 | 6.630 | 6.630 | 6.630 | 1,430 |
| 2024-03-20 | 6.470 | 6.630 | 6.430 | 6.570 | 6.570 | 2,320 |
| 2024-03-19 | 6.130 | 6.130 | 6.000 | 6.060 | 6.060 | 506 |
| 2024-03-18 | 6.020 | 6.110 | 5.940 | 6.110 | 6.110 | 703 |
| 2024-03-15 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 271 |
| 2024-03-14 | 5.920 | 5.920 | 5.740 | 5.740 | 5.740 | 122 |
| 2024-03-13 | 6.350 | 6.350 | 6.210 | 6.210 | 6.210 | 1,330 |
| 2024-03-12 | 6.500 | 6.500 | 6.310 | 6.350 | 6.350 | 296 |
| 2024-03-11 | 6.800 | 6.870 | 6.640 | 6.660 | 6.660 | 72 |
| 2024-03-08 | 7.100 | 7.100 | 6.690 | 6.690 | 6.690 | 130 |
| 2024-03-07 | 6.570 | 6.580 | 6.440 | 6.440 | 6.440 | 721 |
| 2024-03-06 | 6.120 | 6.490 | 6.120 | 6.440 | 6.440 | 830 |
| 2024-03-05 | 6.130 | 6.160 | 6.100 | 6.100 | 6.100 | 48 |
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.