Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.370 | 6.370 | 6.330 | 6.370 | 6.370 | 17 |
| 2024-03-01 | 6.470 | 6.490 | 6.450 | 6.490 | 6.490 | 280 |
| 2024-02-29 | 6.370 | 6.660 | 6.370 | 6.470 | 6.470 | 155 |
| 2024-02-28 | 6.590 | 6.600 | 6.370 | 6.370 | 6.370 | 139 |
| 2024-02-27 | 6.430 | 6.620 | 6.430 | 6.580 | 6.580 | 87 |
| 2024-02-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 3 |
| 2024-02-23 | 6.020 | 6.110 | 6.020 | 6.090 | 6.090 | 830 |
| 2024-02-22 | 6.040 | 6.110 | 6.040 | 6.110 | 6.110 | 829 |
| 2024-02-21 | 6.210 | 6.210 | 6.010 | 6.030 | 6.030 | 125 |
| 2024-02-20 | 6.410 | 6.410 | 6.230 | 6.230 | 6.230 | 59 |
| 2024-02-19 | 6.640 | 6.640 | 6.550 | 6.550 | 6.550 | 450 |
| 2024-02-16 | 6.670 | 6.670 | 6.560 | 6.560 | 6.560 | 205 |
| 2024-02-15 | 6.860 | 6.940 | 6.690 | 6.690 | 6.690 | 152 |
| 2024-02-14 | 6.480 | 6.600 | 6.480 | 6.580 | 6.580 | 1,129 |
| 2024-02-09 | 8.520 | 8.560 | 8.360 | 8.360 | 8.360 | 2,763 |
| 2024-02-08 | 8.310 | 8.310 | 8.270 | 8.270 | 8.270 | 113 |
| 2024-02-07 | 8.140 | 8.140 | 8.120 | 8.120 | 8.120 | 7 |
| 2024-02-06 | 7.980 | 8.320 | 7.980 | 8.140 | 8.140 | 442 |
| 2024-02-05 | 7.840 | 8.050 | 7.840 | 8.050 | 8.050 | 2 |
| 2024-02-02 | 7.690 | 8.170 | 7.690 | 8.170 | 8.170 | 137 |
| 2024-02-01 | 7.750 | 7.970 | 7.750 | 7.970 | 7.970 | 57 |
| 2024-01-31 | 8.080 | 8.420 | 8.080 | 8.340 | 8.340 | 39 |
| 2024-01-30 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2024-01-29 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 1 |
| 2024-01-26 | 8.320 | 8.320 | 8.160 | 8.160 | 8.160 | 228 |
| 2024-01-25 | 8.480 | 8.480 | 8.300 | 8.350 | 8.350 | 84 |
| 2024-01-24 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 50 |
| 2024-01-23 | 8.910 | 9.080 | 8.690 | 8.720 | 8.720 | 512 |
| 2024-01-22 | 7.510 | 9.360 | 7.510 | 8.910 | 8.910 | 4,757 |
| 2024-01-19 | 7.700 | 7.780 | 7.670 | 7.670 | 7.670 | 3 |
| 2024-01-18 | 7.790 | 7.790 | 7.620 | 7.680 | 7.680 | 186 |
| 2024-01-17 | 7.360 | 7.430 | 7.280 | 7.430 | 7.430 | 53 |
| 2024-01-16 | 7.690 | 7.750 | 7.470 | 7.550 | 7.550 | 165 |
| 2024-01-15 | 7.980 | 7.980 | 7.840 | 7.840 | 7.840 | 4,304 |
| 2024-01-12 | 8.040 | 8.380 | 7.910 | 7.910 | 7.910 | 356 |
| 2024-01-11 | 8.610 | 8.610 | 8.100 | 8.290 | 8.290 | 189 |
| 2024-01-10 | 8.610 | 8.980 | 8.200 | 8.720 | 8.720 | 627 |
| 2024-01-09 | 8.550 | 8.690 | 8.550 | 8.550 | 8.550 | 62 |
| 2024-01-08 | 8.500 | 8.650 | 8.470 | 8.650 | 8.650 | 919 |
| 2024-01-05 | 8.130 | 8.450 | 8.050 | 8.130 | 8.130 | 848 |
| 2024-01-04 | 8.730 | 8.800 | 8.450 | 8.450 | 8.450 | 148 |
| 2024-01-03 | 9.140 | 9.160 | 8.690 | 8.690 | 8.690 | 742 |
| 2024-01-02 | 9.640 | 9.980 | 9.420 | 9.420 | 9.420 | 2,572 |
| 2023-12-28 | 11.330 | 11.330 | 10.780 | 10.880 | 10.880 | 23,344 |
| 2023-12-27 | 11.000 | 11.380 | 11.000 | 11.300 | 11.300 | 214 |
| 2023-12-26 | 10.570 | 10.810 | 10.570 | 10.810 | 10.810 | 1,141 |
| 2023-12-22 | 10.930 | 11.260 | 10.790 | 10.790 | 10.790 | 10 |
| 2023-12-21 | 10.970 | 11.160 | 10.960 | 10.960 | 10.960 | 62 |
| 2023-12-20 | 11.690 | 11.690 | 10.730 | 10.740 | 10.740 | 293 |
| 2023-12-19 | 11.510 | 11.740 | 11.480 | 11.690 | 11.690 | 51 |
| 2023-12-18 | 11.300 | 11.880 | 11.150 | 11.230 | 11.230 | 1,637 |
| 2023-12-15 | 10.780 | 11.390 | 10.780 | 11.390 | 11.390 | 243 |
| 2023-12-14 | 11.010 | 11.480 | 10.740 | 11.160 | 11.160 | 1,783 |
| 2023-12-13 | 9.090 | 10.460 | 8.700 | 10.460 | 10.460 | 602 |
| 2023-12-12 | 8.900 | 8.910 | 8.850 | 8.910 | 8.910 | 208 |
| 2023-12-11 | 9.180 | 9.180 | 8.910 | 8.910 | 8.910 | 249 |
| 2023-12-08 | 8.750 | 9.180 | 8.600 | 9.180 | 9.180 | 1,100 |
| 2023-12-07 | 8.280 | 8.380 | 8.000 | 8.200 | 8.200 | 309 |
| 2023-12-06 | 9.010 | 9.060 | 8.830 | 8.830 | 8.830 | 850 |
| 2023-12-05 | 8.270 | 8.350 | 7.870 | 8.220 | 8.220 | 653 |
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.