Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.850 | 7.900 | 7.690 | 7.690 | 7.690 | 3 |
| 2026-04-29 | 7.680 | 7.740 | 7.640 | 7.650 | 7.650 | 216 |
| 2026-04-28 | 8.340 | 8.340 | 8.150 | 8.160 | 8.160 | 4 |
| 2026-04-27 | 8.290 | 8.370 | 8.270 | 8.370 | 8.370 | 564 |
| 2026-04-24 | 8.210 | 8.370 | 8.210 | 8.370 | 8.370 | 128 |
| 2026-04-23 | 8.420 | 8.420 | 8.210 | 8.210 | 8.210 | 281 |
| 2026-04-22 | 8.520 | 8.590 | 8.500 | 8.530 | 8.530 | 157 |
| 2026-04-20 | 8.700 | 8.700 | 8.550 | 8.700 | 8.700 | 5 |
| 2026-04-17 | 8.560 | 8.800 | 8.560 | 8.670 | 8.670 | 4,152 |
| 2026-04-16 | 8.360 | 8.600 | 8.360 | 8.390 | 8.390 | 2,309 |
| 2026-04-15 | 7.260 | 8.410 | 7.260 | 8.360 | 8.360 | 4,479 |
| 2026-04-14 | 6.760 | 7.450 | 6.760 | 7.450 | 7.450 | 163 |
| 2026-04-13 | 6.690 | 6.800 | 6.690 | 6.760 | 6.760 | 7 |
| 2026-04-10 | 6.800 | 6.820 | 6.780 | 6.780 | 6.780 | 238 |
| 2026-04-09 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1,813 |
| 2026-04-08 | 7.100 | 7.100 | 6.780 | 6.880 | 6.880 | 2,083 |
| 2026-04-07 | 6.800 | 6.870 | 6.800 | 6.840 | 6.840 | 26 |
| 2026-04-06 | 6.580 | 6.990 | 6.580 | 6.940 | 6.940 | 4,684 |
| 2026-04-02 | 6.370 | 6.600 | 6.300 | 6.570 | 6.570 | 3,354 |
| 2026-04-01 | 6.640 | 6.640 | 6.460 | 6.500 | 6.500 | 202 |
| 2026-03-31 | 6.310 | 6.460 | 6.310 | 6.460 | 6.460 | 21 |
| 2026-03-30 | 6.480 | 6.530 | 6.330 | 6.330 | 6.330 | 237 |
| 2026-03-27 | 6.650 | 6.650 | 6.500 | 6.560 | 6.560 | 126 |
| 2026-03-26 | 6.750 | 6.750 | 6.650 | 6.680 | 6.680 | 1,738 |
| 2026-03-25 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-03-24 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 1 |
| 2026-03-23 | 7.270 | 7.290 | 7.270 | 7.290 | 7.290 | 16 |
| 2026-03-20 | 7.120 | 7.120 | 6.960 | 6.960 | 6.960 | 6 |
| 2026-03-19 | 6.780 | 7.000 | 6.570 | 7.000 | 7.000 | 764 |
| 2026-03-18 | 7.330 | 7.330 | 6.780 | 6.780 | 6.780 | 726 |
| 2026-03-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 30 |
| 2026-03-16 | 7.190 | 7.350 | 7.190 | 7.280 | 7.280 | 394 |
| 2026-03-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1,400 |
| 2026-03-12 | 6.920 | 6.980 | 6.750 | 6.750 | 6.750 | 1,997 |
| 2026-03-11 | 6.960 | 6.960 | 6.910 | 6.910 | 6.910 | 111 |
| 2026-03-10 | 7.000 | 7.320 | 6.920 | 7.320 | 7.320 | 212 |
| 2026-03-09 | 7.110 | 7.120 | 7.020 | 7.070 | 7.070 | 63 |
| 2026-03-06 | 7.580 | 7.580 | 7.280 | 7.310 | 7.310 | 60 |
| 2026-03-05 | 7.580 | 7.580 | 7.440 | 7.500 | 7.500 | 133 |
| 2026-03-04 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 166 |
| 2026-03-03 | 7.250 | 7.500 | 7.170 | 7.500 | 7.500 | 1,342 |
| 2026-03-02 | 6.920 | 7.240 | 6.700 | 7.240 | 7.240 | 611 |
| 2026-02-27 | 7.400 | 7.430 | 6.910 | 6.930 | 6.930 | 82,365 |
| 2026-02-26 | 7.250 | 7.610 | 7.250 | 7.610 | 7.610 | 13,331 |
| 2026-02-25 | 7.400 | 7.410 | 7.160 | 7.160 | 7.160 | 10,149 |
| 2026-02-24 | 7.130 | 7.300 | 7.000 | 7.160 | 7.160 | 10,317 |
| 2026-02-23 | 7.490 | 7.490 | 7.000 | 7.050 | 7.050 | 53,335 |
| 2026-02-20 | 7.920 | 8.030 | 7.590 | 7.600 | 7.600 | 72,606 |
| 2026-02-19 | 8.160 | 8.160 | 7.760 | 7.870 | 7.870 | 2,136 |
| 2026-02-18 | 8.550 | 8.550 | 8.320 | 8.330 | 8.330 | 1,081 |
| 2026-02-13 | 7.970 | 8.200 | 7.800 | 8.110 | 8.110 | 30,405 |
| 2026-02-12 | 8.710 | 8.710 | 7.870 | 8.000 | 8.000 | 2,643 |
| 2026-02-11 | 9.800 | 10.040 | 8.540 | 8.800 | 8.800 | 162,078 |
| 2026-02-10 | 10.290 | 10.460 | 10.160 | 10.160 | 10.160 | 29,789 |
| 2026-02-09 | 9.830 | 10.010 | 9.700 | 10.010 | 10.010 | 801 |
| 2026-02-06 | 9.260 | 9.950 | 9.240 | 9.950 | 9.950 | 3,270 |
| 2026-02-05 | 9.790 | 9.790 | 9.110 | 9.160 | 9.160 | 33,820 |
| 2026-02-04 | 9.980 | 9.990 | 9.650 | 9.950 | 9.950 | 61,070 |
| 2026-02-03 | 10.730 | 10.730 | 9.860 | 9.980 | 9.980 | 23,550 |
| 2026-02-02 | 10.300 | 10.680 | 10.200 | 10.620 | 10.620 | 11,636 |
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.