Upstart Holdings Inc (NQ: UPST )

23.35 +0.19 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 23.35 23.69 23.07 23.35 2,572,375 +0.19(+0.82%)
May 23, 2024 24.27 24.40 22.92 23.16 4,516,527 -1.17(-4.81%)
May 22, 2024 24.60 25.37 24.11 24.33 3,377,395 -0.37(-1.50%)
May 21, 2024 25.16 25.43 24.61 24.70 3,316,416 -0.86(-3.36%)
May 20, 2024 25.45 26.34 25.05 25.56 3,762,241 +0.15(+0.59%)
May 17, 2024 25.56 25.90 24.92 25.41 4,425,350 -0.20(-0.78%)
May 16, 2024 28.09 28.29 25.60 25.61 6,330,710 -2.50(-8.89%)
May 15, 2024 29.78 30.17 27.39 28.11 6,930,503 -0.48(-1.68%)
May 14, 2024 28.49 30.14 27.88 28.59 11,474,024 +1.16(+4.23%)
May 13, 2024 26.24 28.53 26.06 27.43 9,331,419 +2.03(+7.99%)
May 10, 2024 26.14 26.53 24.95 25.40 5,377,130 -0.77(-2.94%)
May 09, 2024 23.06 26.87 22.62 26.17 10,303,977 +3.06(+13.24%)
May 08, 2024 20.90 23.24 20.68 23.11 12,064,085 -1.36(-5.56%)
May 07, 2024 25.55 26.11 24.41 24.47 9,267,081 -1.28(-4.97%)
May 06, 2024 24.79 26.07 24.63 25.75 6,339,674 +1.60(+6.63%)
May 03, 2024 24.67 24.98 23.51 24.15 4,310,860 +0.64(+2.72%)
May 02, 2024 23.70 23.93 22.88 23.51 2,498,407 +0.64(+2.80%)
May 01, 2024 22.01 24.12 22.01 22.87 4,994,574 +0.74(+3.34%)
Apr 30, 2024 22.75 22.84 22.09 22.13 2,379,333 -0.91(-3.95%)
Apr 29, 2024 23.49 23.89 22.83 23.04 2,408,148 -0.42(-1.79%)
Apr 26, 2024 22.90 23.72 22.51 23.46 3,596,331 +0.63(+2.76%)
Apr 25, 2024 22.14 22.95 21.73 22.83 2,863,406 -0.29(-1.25%)
Apr 24, 2024 22.97 23.49 22.67 23.12 2,224,501 +0.18(+0.78%)
Apr 23, 2024 22.04 23.75 21.97 22.94 5,403,599 +0.86(+3.89%)
Apr 22, 2024 22.19 22.29 21.50 22.08 3,100,944 +0.21(+0.96%)
Apr 19, 2024 22.09 22.48 21.52 21.87 3,757,817 -0.44(-1.97%)
Apr 18, 2024 22.34 23.02 21.86 22.31 3,020,840 -0.13(-0.58%)
Apr 17, 2024 22.74 23.15 22.30 22.44 3,038,853 -0.10(-0.44%)
Apr 16, 2024 21.43 22.74 21.10 22.54 4,861,281 +0.60(+2.73%)
Apr 15, 2024 23.68 24.20 21.79 21.94 4,962,561 -1.88(-7.89%)
Apr 12, 2024 24.32 24.68 23.43 23.82 3,926,496 -0.93(-3.76%)
Apr 11, 2024 24.50 24.91 23.85 24.75 3,181,233 +0.32(+1.31%)
Apr 10, 2024 25.03 25.38 24.27 24.43 5,428,104 -1.84(-7.00%)
Apr 09, 2024 25.35 26.34 25.15 26.27 3,395,394 +0.98(+3.88%)
Apr 08, 2024 25.01 25.49 24.59 25.29 2,648,330 +0.63(+2.55%)
Apr 05, 2024 24.74 25.36 24.54 24.66 3,015,506 -0.44(-1.75%)
Apr 04, 2024 26.44 27.39 25.08 25.10 4,073,081 -1.19(-4.53%)
Apr 03, 2024 25.30 26.57 25.19 26.29 2,781,880 +0.55(+2.14%)
Apr 02, 2024 25.30 25.84 24.68 25.74 4,063,766 -0.69(-2.61%)
Apr 01, 2024 27.00 27.00 25.88 26.43 4,399,807 -0.46(-1.71%)
Mar 28, 2024 28.02 26.87 26.84 26.89 6,125,963 -1.28(-4.54%)
Mar 27, 2024 26.89 28.20 25.95 28.17 5,569,134 +1.59(+5.98%)
Mar 26, 2024 26.60 27.78 26.41 26.58 5,625,355 +0.47(+1.80%)
Mar 25, 2024 26.04 26.80 26.04 26.11 2,706,012 +0.11(+0.42%)
Mar 22, 2024 26.18 26.60 25.72 26.00 3,978,445 -0.34(-1.29%)
Mar 21, 2024 27.01 27.81 26.32 26.34 7,834,895 -0.22(-0.83%)
Mar 20, 2024 24.23 26.67 23.95 26.56 6,583,855 +2.38(+9.84%)
Mar 19, 2024 23.55 24.43 23.46 24.18 2,617,868 +0.04(+0.17%)
Mar 18, 2024 23.70 24.66 23.26 24.14 3,374,647 +0.51(+2.16%)
Mar 15, 2024 23.01 23.87 22.84 23.63 4,360,255 +0.38(+1.63%)
Mar 14, 2024 25.05 25.05 22.81 23.25 7,529,283 -1.90(-7.55%)
Mar 13, 2024 25.10 26.10 25.04 25.15 3,850,834 -0.15(-0.59%)
Mar 12, 2024 26.49 26.49 25.16 25.30 3,837,086 -0.97(-3.69%)
Mar 11, 2024 27.50 27.74 26.07 26.27 4,630,735 -1.07(-3.91%)
Mar 08, 2024 27.15 28.97 26.88 27.34 8,652,602 +0.98(+3.72%)
Mar 07, 2024 26.35 26.90 25.86 26.36 4,313,271 +0.37(+1.42%)
Mar 06, 2024 25.06 26.70 24.53 25.99 7,019,514 +1.58(+6.47%)
Mar 05, 2024 24.54 25.45 24.25 24.41 4,508,156 -1.02(-4.01%)
Mar 04, 2024 26.21 26.45 25.34 25.43 4,503,720 -0.89(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.