Skip to main content

Upstart Holdings Inc (NQ: UPST )

21.87 -0.44 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 25.81 26.45 25.04 26.32 4,789,662 +0.57(+2.21%)
Feb 29, 2024 26.20 26.62 25.56 25.75 5,054,932 +0.23(+0.90%)
Feb 28, 2024 25.73 27.13 25.35 25.52 5,365,433 -0.70(-2.67%)
Feb 27, 2024 26.00 26.64 25.43 26.22 5,866,721 +0.85(+3.35%)
Feb 26, 2024 24.13 25.78 24.01 25.37 5,693,769 +1.13(+4.66%)
Feb 23, 2024 24.30 24.86 24.03 24.24 4,804,938 -0.23(-0.94%)
Feb 22, 2024 25.11 25.33 24.28 24.47 6,067,421 -0.04(-0.16%)
Feb 21, 2024 24.96 25.06 24.22 24.51 6,432,307 -1.03(-4.03%)
Feb 20, 2024 25.35 26.12 25.09 25.54 7,262,969 -0.65(-2.48%)
Feb 16, 2024 26.83 27.53 25.91 26.19 9,675,878 -0.92(-3.39%)
Feb 15, 2024 26.92 27.82 26.27 27.11 9,422,228 +0.65(+2.46%)
Feb 14, 2024 29.40 29.60 25.30 26.46 28,130,692 -6.46(-19.62%)
Feb 13, 2024 33.38 34.56 32.47 32.92 14,313,266 -2.55(-7.19%)
Feb 12, 2024 33.84 36.96 33.73 35.47 10,096,432 +1.57(+4.63%)
Feb 09, 2024 34.50 35.34 33.01 33.90 9,509,472 -0.41(-1.19%)
Feb 08, 2024 32.41 34.83 32.01 34.31 8,731,977 +1.89(+5.83%)
Feb 07, 2024 33.16 33.18 31.34 32.42 6,509,291 -0.88(-2.64%)
Feb 06, 2024 32.14 34.02 31.82 33.30 7,089,848 +1.31(+4.10%)
Feb 05, 2024 31.70 32.34 30.86 31.99 5,232,563 -0.71(-2.17%)
Feb 02, 2024 31.46 32.99 30.82 32.70 6,219,306 +0.40(+1.24%)
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.