Upstart Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	18.710	19.020	18.680	18.680	18.680	7,387
2025-08-07	18.840	19.500	18.720	18.800	18.800	7,316
2025-08-06	22.300	22.300	18.300	18.300	18.300	110,388
2025-08-05	23.090	23.500	22.240	22.730	22.730	91,994
2025-08-04	22.340	22.860	22.000	22.670	22.670	16,381
2025-08-01	21.700	22.350	21.200	22.000	22.000	74,365
2025-07-31	23.580	24.250	23.300	23.300	23.300	2,943
2025-07-30	22.060	23.740	21.950	22.900	22.900	4,943
2025-07-29	23.480	23.480	22.460	22.520	22.520	230
2025-07-28	23.250	23.250	22.580	22.580	22.580	1,035
2025-07-25	22.540	23.360	22.540	23.360	23.360	2,049
2025-07-24	23.160	23.160	22.740	22.820	22.820	4,890
2025-07-23	22.700	23.440	22.700	23.380	23.380	618
2025-07-22	20.980	22.360	20.860	22.260	22.260	2,051
2025-07-21	22.000	22.000	21.260	21.260	21.260	1,276
2025-07-18	21.860	22.000	21.520	22.000	22.000	467
2025-07-17	21.450	21.980	21.450	21.980	21.980	534
2025-07-16	21.440	21.440	21.440	21.440	21.440	1
2025-07-15	21.080	21.080	20.540	20.740	20.740	1,984
2025-07-14	19.440	20.740	19.200	20.690	20.690	991
2025-07-11	21.820	22.400	21.100	21.200	21.200	2,571
2025-07-10	21.960	22.520	21.920	22.220	22.220	822
2025-07-09	20.980	21.580	20.980	21.440	21.440	767
2025-07-08	20.930	21.860	20.520	20.520	20.520	654
2025-07-07	20.010	20.920	20.010	20.920	20.920	23,169
2025-07-04	20.160	20.210	20.160	20.210	20.210	8
2025-07-03	19.920	20.220	19.880	20.120	20.120	190
2025-07-02	18.490	19.880	18.490	19.760	19.760	502
2025-07-01	17.470	18.500	17.470	18.380	18.380	143
2025-06-30	17.480	17.480	17.480	17.480	17.480	547
2025-06-27	17.750	17.750	17.360	17.360	17.360	1,025
2025-06-26	17.320	17.340	17.140	17.340	17.340	440
2025-06-25	18.260	18.520	17.320	17.320	17.320	757
2025-06-24	17.080	17.880	17.080	17.640	17.640	12,346
2025-06-23	15.700	16.180	15.500	16.180	16.180	3,692
2025-06-20	16.510	16.510	15.900	16.020	16.020	25
2025-06-18	15.560	16.400	15.560	16.340	16.340	375
2025-06-17	14.420	14.720	14.300	14.720	14.720	40,008
2025-06-16	14.540	15.090	14.540	15.030	15.030	129
2025-06-13	14.680	14.770	14.380	14.500	14.500	5,573
2025-06-12	15.620	15.750	15.520	15.540	15.540	4,040
2025-06-11	16.540	16.980	16.000	16.000	16.000	418
2025-06-10	16.000	16.100	15.710	16.000	16.000	714
2025-06-09	15.680	16.000	15.580	16.000	16.000	43,458
2025-06-06	15.450	15.450	14.830	15.050	15.050	31,627
2025-06-05	14.750	14.950	14.400	14.400	14.400	30,620
2025-06-04	14.180	14.180	14.060	14.110	14.110	174
2025-06-03	13.670	14.130	13.580	14.130	14.130	3,854
2025-06-02	13.440	13.660	13.160	13.600	13.600	5,862
2025-05-30	13.210	13.470	13.130	13.470	13.470	89
2025-05-29	14.280	14.480	13.080	13.190	13.190	2,977
2025-05-28	13.620	14.490	13.330	14.490	14.490	897
2025-05-27	13.290	13.380	13.230	13.380	13.380	129
2025-05-26	12.740	12.740	12.530	12.530	12.530	140
2025-05-23	12.690	12.780	12.640	12.740	12.740	507
2025-05-22	12.690	12.690	12.690	12.690	12.690	1,000
2025-05-21	13.350	13.350	12.510	12.520	12.520	57,761
2025-05-20	13.410	13.440	13.170	13.220	13.220	61,204
2025-05-19	13.000	13.540	13.000	13.290	13.290	3,052
2025-05-16	15.460	15.460	13.460	13.590	13.590	564

← NewerPage 6 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.