Upstart Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 24.990 | 24.990 | 22.910 | 23.480 | 23.480 | 11,832 |
| 2025-02-13 | 25.110 | 27.980 | 25.110 | 25.800 | 25.800 | 12,255 |
| 2025-02-12 | 24.200 | 25.880 | 23.180 | 25.220 | 25.220 | 43,461 |
| 2025-02-11 | 20.540 | 20.540 | 19.480 | 19.480 | 19.480 | 83,667 |
| 2025-02-10 | 21.100 | 21.100 | 20.760 | 20.760 | 20.760 | 31,080 |
| 2025-02-07 | 19.350 | 20.240 | 19.350 | 19.820 | 19.820 | 1,621 |
| 2025-02-06 | 18.570 | 18.690 | 18.400 | 18.690 | 18.690 | 27,070 |
| 2025-02-05 | 18.570 | 18.570 | 18.570 | 18.570 | 18.570 | 3,720 |
| 2025-02-04 | 18.220 | 18.220 | 18.220 | 18.220 | 18.220 | 0 |
| 2025-02-03 | 18.800 | 18.800 | 18.160 | 18.220 | 18.220 | 5 |
| 2025-01-31 | 19.100 | 19.100 | 18.800 | 18.800 | 18.800 | 85 |
| 2025-01-30 | 18.250 | 19.950 | 18.250 | 19.560 | 19.560 | 254 |
| 2025-01-29 | 19.820 | 19.820 | 18.600 | 18.600 | 18.600 | 30 |
| 2025-01-28 | 18.900 | 19.620 | 18.900 | 19.620 | 19.620 | 21 |
| 2025-01-27 | 19.900 | 20.150 | 18.800 | 18.900 | 18.900 | 27,057 |
| 2025-01-24 | 20.120 | 20.500 | 19.900 | 19.900 | 19.900 | 27,956 |
| 2025-01-23 | 18.700 | 20.360 | 18.700 | 20.360 | 20.360 | 29 |
| 2025-01-22 | 19.180 | 19.180 | 19.180 | 19.180 | 19.180 | 700 |
| 2025-01-21 | 19.500 | 19.580 | 19.120 | 19.120 | 19.120 | 482 |
| 2025-01-20 | 18.940 | 18.940 | 18.590 | 18.590 | 18.590 | 2 |
| 2025-01-17 | 19.460 | 19.800 | 18.940 | 18.940 | 18.940 | 230 |
| 2025-01-16 | 18.940 | 19.060 | 18.840 | 19.000 | 19.000 | 97 |
| 2025-01-15 | 17.960 | 19.300 | 17.960 | 18.940 | 18.940 | 1,264 |
| 2025-01-14 | 18.000 | 18.370 | 17.200 | 18.370 | 18.370 | 877 |
| 2025-01-13 | 19.700 | 19.700 | 16.950 | 19.440 | 19.440 | 983 |
| 2025-01-10 | 17.590 | 19.760 | 17.300 | 19.760 | 19.760 | 280 |
| 2025-01-09 | 18.500 | 18.570 | 17.420 | 18.550 | 18.550 | 556 |
| 2025-01-08 | 21.050 | 21.050 | 17.700 | 18.450 | 18.450 | 1,073 |
| 2025-01-07 | 19.170 | 21.060 | 18.000 | 21.060 | 21.060 | 750 |
| 2025-01-06 | 19.170 | 20.160 | 19.170 | 19.450 | 19.450 | 938 |
| 2025-01-03 | 18.960 | 20.160 | 18.770 | 20.160 | 20.160 | 4,875 |
| 2025-01-02 | 19.620 | 19.740 | 18.710 | 18.740 | 18.740 | 3,568 |
| 2024-12-30 | 21.000 | 21.110 | 19.570 | 21.110 | 21.110 | 1,506 |
| 2024-12-27 | 22.110 | 22.110 | 20.980 | 21.000 | 21.000 | 1,134 |
| 2024-12-26 | 21.200 | 22.480 | 21.200 | 22.480 | 22.480 | 586 |
| 2024-12-23 | 21.360 | 21.420 | 21.100 | 21.200 | 21.200 | 433 |
| 2024-12-20 | 20.750 | 21.540 | 20.080 | 21.100 | 21.100 | 2,210 |
| 2024-12-19 | 23.050 | 23.680 | 20.580 | 21.000 | 21.000 | 534 |
| 2024-12-18 | 25.900 | 26.010 | 23.100 | 23.100 | 23.100 | 1,111 |
| 2024-12-17 | 25.830 | 25.830 | 25.370 | 25.470 | 25.470 | 1,050 |
| 2024-12-16 | 25.440 | 25.890 | 25.440 | 25.830 | 25.830 | 3,206 |
| 2024-12-13 | 24.360 | 26.680 | 24.360 | 25.440 | 25.440 | 9,688 |
| 2024-12-12 | 23.140 | 24.900 | 22.920 | 23.960 | 23.960 | 1,652 |
| 2024-12-11 | 22.660 | 23.520 | 22.660 | 23.520 | 23.520 | 1,657 |
| 2024-12-10 | 23.180 | 24.120 | 22.560 | 22.580 | 22.580 | 2,794 |
| 2024-12-09 | 23.300 | 23.910 | 23.060 | 23.420 | 23.420 | 566 |
| 2024-12-06 | 22.420 | 23.440 | 22.420 | 23.290 | 23.290 | 3,409 |
| 2024-12-05 | 21.880 | 22.440 | 21.800 | 22.440 | 22.440 | 2,448 |
| 2024-12-04 | 22.540 | 22.750 | 21.900 | 22.380 | 22.380 | 2,199 |
| 2024-12-03 | 20.620 | 22.480 | 20.620 | 22.480 | 22.480 | 3,800 |
| 2024-12-02 | 23.400 | 23.400 | 20.300 | 20.300 | 20.300 | 10,009 |
| 2024-11-29 | 24.000 | 24.000 | 23.360 | 23.380 | 23.380 | 743 |
| 2024-11-28 | 23.350 | 23.350 | 23.000 | 23.000 | 23.000 | 208 |
| 2024-11-27 | 23.280 | 23.560 | 22.910 | 23.450 | 23.450 | 1,448 |
| 2024-11-26 | 23.070 | 23.320 | 22.460 | 22.570 | 22.570 | 513 |
| 2024-11-25 | 22.060 | 23.500 | 21.820 | 23.080 | 23.080 | 2,691 |
| 2024-11-22 | 21.100 | 21.760 | 20.880 | 21.470 | 21.470 | 1,491 |
| 2024-11-21 | 19.950 | 21.540 | 19.950 | 20.780 | 20.780 | 6,737 |
| 2024-11-19 | 20.200 | 20.650 | 20.140 | 20.360 | 20.360 | 252 |
| 2024-11-18 | 19.680 | 21.100 | 19.680 | 19.880 | 19.880 | 843 |
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.