Skip to main content

Upstart Holdings Inc (NQ: UPST )

28.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27.14 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 14,313,766 -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%)
Feb 01, 2024 32.19 32.74 30.66 32.30 7,162,951 +0.54(+1.70%)
Jan 31, 2024 32.66 35.12 31.57 31.76 10,075,925 -1.81(-5.39%)
Jan 30, 2024 34.84 35.95 33.53 33.57 8,509,424 -2.05(-5.76%)
Jan 29, 2024 32.62 35.70 32.17 35.62 10,140,649 +3.00(+9.20%)
Jan 26, 2024 33.79 35.12 32.60 32.62 9,407,464 -0.61(-1.84%)
Jan 25, 2024 34.31 35.44 32.74 33.23 9,095,227 -0.44(-1.31%)
Jan 24, 2024 36.30 37.90 33.48 33.67 12,725,841 -1.41(-4.02%)
Jan 23, 2024 36.56 36.79 34.86 35.08 8,108,888 -0.96(-2.66%)
Jan 22, 2024 33.78 38.01 33.71 36.04 15,995,112 +3.35(+10.25%)
Jan 19, 2024 31.05 33.04 30.75 32.69 8,299,681 +1.55(+4.98%)
Jan 18, 2024 31.75 31.87 30.17 31.14 7,150,197 +0.08(+0.26%)
Jan 17, 2024 29.61 31.09 29.21 31.06 6,990,408 +0.61(+2.00%)
Jan 16, 2024 31.04 31.54 29.83 30.45 8,071,861 -1.50(-4.69%)
Jan 12, 2024 33.58 34.49 31.94 31.95 8,460,290 -1.28(-3.85%)
Jan 11, 2024 34.34 35.15 32.21 33.23 11,052,502 -2.34(-6.58%)
Jan 10, 2024 34.91 37.21 33.31 35.57 11,517,496 +0.71(+2.04%)
Jan 09, 2024 34.99 35.87 34.56 34.86 5,993,183 -0.68(-1.91%)
Jan 08, 2024 34.16 35.56 33.38 35.54 8,189,715 +2.30(+6.92%)
Jan 05, 2024 33.00 35.02 32.70 33.24 7,730,010 -0.71(-2.09%)
Jan 04, 2024 35.50 35.88 33.87 33.95 7,402,461 -0.86(-2.47%)
Jan 03, 2024 36.32 37.51 34.75 34.81 9,962,965 -3.99(-10.28%)
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.