Upstart Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	14.110	14.180	13.390	13.570	13.570	5,019
2025-05-14	15.260	15.260	14.330	14.360	14.360	78,806
2025-05-13	14.970	15.300	14.920	15.100	15.100	217
2025-05-12	14.500	15.360	14.340	14.940	14.940	42,147
2025-05-09	13.250	13.330	12.980	12.990	12.990	25,422
2025-05-08	13.500	14.110	13.250	13.510	13.510	167,594
2025-05-07	12.830	13.550	12.760	13.190	13.190	120,225
2025-05-06	14.580	14.740	14.250	14.740	14.740	115,152
2025-05-05	14.000	15.000	14.000	14.660	14.660	69,785
2025-05-02	14.760	14.760	14.140	14.140	14.140	30,832
2025-04-30	13.240	13.610	13.240	13.590	13.590	25,517
2025-04-29	12.810	14.200	12.810	13.900	13.900	40,035
2025-04-28	13.970	14.000	13.380	13.480	13.480	31,505
2025-04-25	13.600	13.870	13.470	13.870	13.870	1,670
2025-04-24	13.190	13.340	13.190	13.340	13.340	4
2025-04-23	12.030	13.080	12.030	12.560	12.560	152
2025-04-22	11.870	12.110	11.780	12.020	12.020	835
2025-04-17	11.700	11.870	11.490	11.870	11.870	308
2025-04-16	11.700	11.760	11.430	11.430	11.430	736
2025-04-15	12.170	12.170	12.170	12.170	12.170	23
2025-04-14	11.430	11.430	11.430	11.430	11.430	1
2025-04-11	11.300	11.430	11.300	11.430	11.430	1,200
2025-04-10	11.960	11.960	11.420	11.420	11.420	403
2025-04-09	10.590	13.000	10.590	12.710	12.710	2,595
2025-04-08	12.000	12.000	10.570	10.590	10.590	1,327
2025-04-07	10.700	11.320	10.590	11.230	11.230	2,335
2025-04-04	10.740	10.740	9.400	10.090	10.090	2,584
2025-04-03	11.870	11.870	10.960	10.960	10.960	4,310
2025-04-02	13.530	13.640	13.010	13.550	13.550	327
2025-04-01	13.230	13.570	13.230	13.530	13.530	492
2025-03-31	13.180	13.220	12.900	13.130	13.130	508
2025-03-28	14.000	14.000	13.390	13.390	13.390	1,435
2025-03-27	14.900	14.900	14.040	14.040	14.040	5,032
2025-03-26	15.830	15.880	15.160	15.280	15.280	974
2025-03-25	15.740	15.740	15.340	15.340	15.340	186
2025-03-24	15.460	15.750	15.370	15.670	15.670	4,764
2025-03-21	13.740	14.740	13.740	14.740	14.740	1,769
2025-03-20	14.210	14.730	14.210	14.240	14.240	3,107
2025-03-19	13.890	14.560	13.780	14.400	14.400	4,038
2025-03-18	15.490	15.490	13.310	14.000	14.000	7,230
2025-03-17	14.000	15.490	13.780	15.490	15.490	3,863
2025-03-14	15.000	15.790	13.700	15.790	15.790	6,301
2025-03-13	14.760	15.830	13.440	15.830	15.830	5,244
2025-03-12	14.800	17.350	13.710	17.350	17.350	596
2025-03-11	13.920	14.020	13.240	14.000	14.000	6,371
2025-03-10	17.000	17.000	13.360	13.920	13.920	15,987
2025-03-07	16.190	17.220	14.580	17.220	17.220	18,576
2025-03-06	18.300	20.970	16.000	20.970	20.970	2,128
2025-03-05	18.120	18.120	16.900	18.120	18.120	1,690
2025-02-28	20.530	20.530	18.920	19.600	19.600	410
2025-02-27	20.730	20.750	19.500	20.740	20.740	403
2025-02-26	19.760	20.240	19.680	19.880	19.880	251
2025-02-25	21.590	21.590	18.580	19.480	19.480	357
2025-02-24	20.860	20.960	19.380	20.260	20.260	4,994
2025-02-21	23.040	23.060	20.260	22.940	22.940	59,117
2025-02-20	23.680	23.760	22.300	22.680	22.680	11,975
2025-02-19	24.650	25.150	23.450	23.760	23.760	5,137
2025-02-18	23.010	25.300	23.010	24.440	24.440	6,728
2025-02-17	24.580	24.580	22.150	22.700	22.700	2,484
2025-02-14	24.990	24.990	22.910	23.480	23.480	11,832

← NewerPage 7 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.