Upstart Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	10.760	10.760	10.300	10.300	10.300	23,679
2026-01-29	11.370	11.370	10.720	10.720	10.720	1,827
2026-01-28	11.810	11.810	11.250	11.250	11.250	572
2026-01-27	12.200	12.200	11.630	11.630	11.630	847
2026-01-26	11.950	11.950	11.850	11.930	11.930	35,002
2026-01-23	12.220	12.240	11.880	11.990	11.990	85,632
2026-01-22	12.400	12.610	12.180	12.210	12.210	90,102
2026-01-21	12.030	12.330	11.920	12.290	12.290	31,769
2026-01-20	12.410	12.600	12.030	12.030	12.030	4,154
2026-01-19	13.340	13.450	13.060	13.060	13.060	84
2026-01-16	12.920	13.170	12.920	12.930	12.930	1,410
2026-01-15	12.350	12.950	12.350	12.890	12.890	42,725
2026-01-14	12.440	12.610	12.400	12.610	12.610	885
2026-01-13	12.410	12.780	12.040	12.520	12.520	18,786
2026-01-12	14.180	14.180	12.150	12.280	12.280	50,953
2026-01-09	13.730	14.180	13.160	14.180	14.180	290,280
2026-01-08	13.240	13.810	13.240	13.630	13.630	132,101
2026-01-07	13.590	14.280	13.480	14.280	14.280	51,103
2026-01-06	14.100	14.100	13.310	13.640	13.640	151,232
2026-01-05	13.370	14.090	12.550	14.090	14.090	91,141
2026-01-02	12.940	13.390	11.750	13.390	13.390	11,575
2025-12-30	13.000	13.000	12.350	12.810	12.810	130,803
2025-12-29	13.140	13.160	12.900	13.000	13.000	68,937
2025-12-26	13.700	13.700	13.120	13.200	13.200	63,738
2025-12-23	13.670	13.750	13.500	13.650	13.650	41,047
2025-12-22	13.440	13.690	13.380	13.610	13.610	48,322
2025-12-19	13.150	13.420	13.040	13.040	13.040	83,435
2025-12-18	13.250	13.520	12.540	13.110	13.110	40,993
2025-12-17	13.040	13.270	12.580	13.260	13.260	66,345
2025-12-16	12.310	12.940	12.300	12.800	12.800	3,558
2025-12-15	13.490	13.490	12.250	12.260	12.260	95,608
2025-12-12	13.410	13.770	13.090	13.770	13.770	127,102
2025-12-11	13.250	13.640	13.100	13.640	13.640	211,032
2025-12-10	13.110	13.650	12.600	13.650	13.650	104,340
2025-12-09	12.490	13.140	12.490	13.140	13.140	46,045
2025-12-08	12.770	12.930	12.560	12.750	12.750	59,128
2025-12-05	12.520	12.820	12.310	12.820	12.820	34,429
2025-12-04	12.100	12.940	11.940	12.940	12.940	2,876
2025-12-03	11.850	12.000	11.300	12.000	12.000	5,188
2025-12-02	11.920	11.950	11.490	11.490	11.490	42,835
2025-12-01	11.690	12.980	11.690	12.980	12.980	29,312
2025-11-28	11.470	12.120	11.470	12.050	12.050	124,135
2025-11-27	12.990	12.990	11.350	11.360	11.360	470
2025-11-26	11.310	11.610	11.230	11.280	11.280	71,822
2025-11-25	10.560	11.300	10.470	11.300	11.300	45,751
2025-11-24	9.780	10.560	9.780	10.510	10.510	22,409
2025-11-21	9.700	10.040	9.360	9.980	9.980	10,388
2025-11-19	10.240	10.240	9.800	10.050	10.050	40,400
2025-11-18	9.700	10.240	9.500	10.240	10.240	37,802
2025-11-17	10.360	10.360	9.500	9.600	9.600	5,008
2025-11-14	9.720	10.540	9.660	10.250	10.250	2,161
2025-11-13	10.440	10.440	9.740	9.940	9.940	34,611
2025-11-12	10.380	10.560	10.290	10.560	10.560	647
2025-11-11	10.250	10.350	10.060	10.320	10.320	1,069
2025-11-10	10.510	10.590	10.290	10.290	10.290	4,526
2025-11-07	10.130	10.300	9.690	10.300	10.300	67,069
2025-11-06	10.990	11.220	10.160	10.160	10.160	24,897
2025-11-05	11.000	11.310	10.450	11.220	11.220	44,835
2025-11-04	12.460	12.660	12.240	12.660	12.660	2,894
2025-11-03	12.540	12.950	12.540	12.950	12.950	11,033

← NewerPage 4 of 20 · 1,178 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.