Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.070 | 7.070 | 7.030 | 7.030 | 7.030 | 5,650 |
| 2026-07-24 | 7.000 | 7.030 | 7.000 | 7.030 | 7.030 | 1,101 |
| 2026-07-23 | 7.090 | 7.090 | 6.880 | 6.980 | 6.980 | 3,031 |
| 2026-07-22 | 7.250 | 7.310 | 7.250 | 7.310 | 7.310 | 15 |
| 2026-07-21 | 7.400 | 7.490 | 7.400 | 7.490 | 7.490 | 340 |
| 2026-07-20 | 7.500 | 7.500 | 7.250 | 7.340 | 7.340 | 1,019 |
| 2026-07-17 | 7.500 | 7.610 | 7.500 | 7.600 | 7.600 | 68 |
| 2026-07-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-15 | 8.000 | 8.070 | 8.000 | 8.000 | 8.000 | 4,000 |
| 2026-07-14 | 8.000 | 8.080 | 8.000 | 8.040 | 8.040 | 1,526 |
| 2026-07-13 | 8.250 | 8.340 | 8.170 | 8.170 | 8.170 | 246 |
| 2026-07-10 | 8.730 | 8.730 | 8.300 | 8.300 | 8.300 | 712 |
| 2026-07-09 | 8.520 | 8.560 | 8.470 | 8.470 | 8.470 | 12 |
| 2026-07-08 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1 |
| 2026-07-07 | 9.100 | 9.100 | 8.560 | 8.560 | 8.560 | 3 |
| 2026-07-06 | 9.050 | 9.050 | 8.660 | 8.680 | 8.680 | 110 |
| 2026-07-03 | 9.200 | 9.210 | 9.200 | 9.210 | 9.210 | 6 |
| 2026-07-02 | 9.430 | 9.450 | 9.040 | 9.040 | 9.040 | 1,312 |
| 2026-07-01 | 9.320 | 9.590 | 9.320 | 9.510 | 9.510 | 2,069 |
| 2026-06-30 | 8.930 | 9.300 | 8.930 | 9.220 | 9.220 | 22 |
| 2026-06-29 | 8.800 | 9.120 | 8.600 | 9.120 | 9.120 | 3,269 |
| 2026-06-26 | 8.480 | 8.700 | 8.410 | 8.700 | 8.700 | 479 |
| 2026-06-25 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 100 |
| 2026-06-24 | 8.500 | 8.780 | 8.500 | 8.580 | 8.580 | 2,153 |
| 2026-06-23 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1 |
| 2026-06-22 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2026-06-19 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2026-06-18 | 8.030 | 8.320 | 8.030 | 8.320 | 8.320 | 23 |
| 2026-06-17 | 8.410 | 8.410 | 8.300 | 8.400 | 8.400 | 360 |
| 2026-06-16 | 8.440 | 8.440 | 8.270 | 8.310 | 8.310 | 48 |
| 2026-06-15 | 8.180 | 8.530 | 8.180 | 8.350 | 8.350 | 2,507 |
| 2026-06-12 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 8,014 |
| 2026-06-11 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 8,510 |
| 2026-06-10 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 4 |
| 2026-06-09 | 8.190 | 8.310 | 8.190 | 8.270 | 8.270 | 1,075 |
| 2026-06-08 | 7.730 | 8.100 | 7.730 | 8.010 | 8.010 | 13 |
| 2026-06-05 | 7.570 | 7.570 | 7.560 | 7.560 | 7.560 | 305 |
| 2026-06-03 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1 |
| 2026-06-02 | 8.240 | 8.240 | 8.110 | 8.120 | 8.120 | 2,427 |
| 2026-06-01 | 8.570 | 8.640 | 8.530 | 8.530 | 8.530 | 422 |
| 2026-05-29 | 8.510 | 8.750 | 8.470 | 8.570 | 8.570 | 1,623 |
| 2026-05-28 | 7.750 | 8.160 | 7.750 | 8.160 | 8.160 | 1,192 |
| 2026-05-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1 |
| 2026-05-26 | 7.380 | 7.780 | 7.380 | 7.770 | 7.770 | 9,835 |
| 2026-05-25 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2026-05-22 | 7.090 | 7.230 | 7.050 | 7.050 | 7.050 | 260 |
| 2026-05-21 | 7.080 | 7.240 | 7.060 | 7.240 | 7.240 | 106 |
| 2026-05-20 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 1,000 |
| 2026-05-19 | 6.840 | 7.120 | 6.810 | 7.120 | 7.120 | 2,921 |
| 2026-05-18 | 7.210 | 7.210 | 6.980 | 6.980 | 6.980 | 4,086 |
| 2026-05-15 | 7.400 | 7.660 | 7.290 | 7.550 | 7.550 | 6,533 |
| 2026-05-14 | 6.950 | 7.410 | 6.950 | 7.410 | 7.410 | 1,407 |
| 2026-05-13 | 6.760 | 6.760 | 6.470 | 6.650 | 6.650 | 2,370 |
| 2026-05-12 | 7.000 | 7.000 | 6.790 | 6.840 | 6.840 | 378 |
| 2026-05-11 | 7.020 | 7.120 | 6.970 | 7.120 | 7.120 | 27 |
| 2026-05-08 | 7.390 | 7.390 | 7.050 | 7.110 | 7.110 | 8 |
| 2026-05-07 | 7.030 | 7.120 | 7.000 | 7.000 | 7.000 | 10,035 |
| 2026-05-06 | 7.050 | 7.350 | 6.900 | 7.130 | 7.130 | 65,563 |
| 2026-05-05 | 7.820 | 7.820 | 7.730 | 7.730 | 7.730 | 172 |
| 2026-05-04 | 8.100 | 8.210 | 7.840 | 8.010 | 8.010 | 1,041 |
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.