Upstart Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.500	12.890	12.390	12.800	12.800	12,216
2025-10-30	12.970	12.970	12.010	12.080	12.080	36,469
2025-10-29	13.510	13.510	12.950	13.040	13.040	38,749
2025-10-28	14.380	15.250	13.570	15.250	15.250	20,772
2025-10-27	13.940	14.560	13.940	14.100	14.100	3,527
2025-10-24	14.630	14.720	14.230	14.230	14.230	489
2025-10-23	13.560	14.300	13.560	14.280	14.280	9,775
2025-10-22	13.700	13.700	13.000	13.630	13.630	22,613
2025-10-21	13.700	14.340	13.700	14.090	14.090	8,783
2025-10-20	12.730	13.610	12.680	13.610	13.610	12,227
2025-10-17	12.890	12.990	12.670	12.680	12.680	23,145
2025-10-16	13.780	13.780	13.000	13.010	13.010	42,893
2025-10-15	14.020	14.300	13.580	14.040	14.040	42,706
2025-10-14	13.750	13.900	13.200	13.620	13.620	24,660
2025-10-13	13.690	13.780	13.300	13.780	13.780	14,659
2025-10-10	14.560	14.560	13.800	13.910	13.910	3,643
2025-10-09	14.060	14.240	14.060	14.130	14.130	5,166
2025-10-08	13.910	14.040	13.760	13.770	13.770	100
2025-10-07	13.920	13.960	13.500	13.770	13.770	17,409
2025-10-06	13.990	14.340	13.920	13.920	13.920	818
2025-10-03	14.300	14.300	13.940	13.990	13.990	8,766
2025-10-02	14.200	14.300	14.190	14.300	14.300	2,172
2025-10-01	14.200	14.490	13.660	13.720	13.720	646
2025-09-30	13.900	13.900	13.350	13.500	13.500	2,806
2025-09-29	15.200	15.200	13.900	13.990	13.990	19,228
2025-09-26	15.310	15.310	15.150	15.200	15.200	384
2025-09-25	15.510	15.640	15.200	15.360	15.360	2,016
2025-09-24	16.900	16.900	16.220	16.220	16.220	10,469
2025-09-23	17.240	17.280	16.480	16.550	16.550	411
2025-09-22	17.820	17.820	17.280	17.500	17.500	10,764
2025-09-19	18.680	18.840	17.820	17.820	17.820	92
2025-09-18	18.440	18.560	18.440	18.500	18.500	47
2025-09-17	18.120	18.420	17.380	17.940	17.940	16,078
2025-09-16	17.760	17.980	17.460	17.980	17.980	11
2025-09-15	17.340	17.800	17.240	17.800	17.800	18,809
2025-09-12	16.890	17.060	16.500	17.060	17.060	153
2025-09-11	16.920	17.100	16.890	16.890	16.890	846
2025-09-10	18.160	18.160	16.500	16.720	16.720	43,871
2025-09-09	18.760	18.760	18.540	18.540	18.540	28
2025-09-08	18.150	18.480	18.150	18.440	18.440	12
2025-09-05	18.250	18.280	17.730	18.280	18.280	604
2025-09-04	17.620	18.140	17.620	18.080	18.080	113
2025-09-03	18.600	18.600	17.620	17.680	17.680	291
2025-09-02	19.240	19.680	18.920	19.020	19.020	472
2025-09-01	20.190	20.190	20.190	20.190	20.190	1
2025-08-29	20.320	20.320	19.840	20.000	20.000	2,617
2025-08-28	19.010	20.040	18.960	20.040	20.040	1,442
2025-08-27	19.040	19.160	19.040	19.060	19.060	372
2025-08-26	18.690	18.690	18.690	18.690	18.690	427
2025-08-25	18.770	19.060	18.320	18.980	18.980	67
2025-08-22	17.620	19.060	17.620	18.500	18.500	2,172
2025-08-21	17.420	17.440	17.200	17.360	17.360	527
2025-08-20	17.240	17.460	17.240	17.460	17.460	55
2025-08-19	17.040	17.240	17.040	17.240	17.240	103
2025-08-18	17.260	17.660	17.260	17.660	17.660	208
2025-08-15	17.240	17.260	16.940	17.260	17.260	72
2025-08-14	18.210	18.210	16.860	16.960	16.960	165
2025-08-13	17.280	18.020	17.280	18.020	18.020	263
2025-08-12	17.100	17.180	16.820	17.080	17.080	8,959
2025-08-11	17.700	17.840	17.300	17.300	17.300	7,791

← NewerPage 5 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.