Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Upstart Holdings Inc (NQ: UPST )

25.95 -0.22 (-0.84%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 113.80 116.00 108.88 109.09 9,244,673 -5.05(-4.42%)
Mar 30, 2022 117.12 125.40 112.65 114.14 12,150,318 -6.03(-5.02%)
Mar 29, 2022 111.95 122.97 110.28 120.17 16,712,030 +12.01(+11.10%)
Mar 28, 2022 104.30 109.62 101.08 108.16 10,220,576 +4.39(+4.23%)
Mar 25, 2022 114.25 114.74 99.75 103.77 13,385,499 -11.68(-10.12%)
Mar 24, 2022 120.00 120.83 111.41 115.45 11,251,559 -3.22(-2.71%)
Mar 23, 2022 123.25 127.33 116.73 118.67 11,121,913 -8.56(-6.73%)
Mar 22, 2022 113.00 130.31 112.00 127.23 24,468,638 +1.38(+1.10%)
Mar 21, 2022 124.04 133.80 122.75 125.85 14,445,564 +0.38(+0.30%)
Mar 18, 2022 114.30 126.35 113.91 125.47 14,873,496 +8.90(+7.63%)
Mar 17, 2022 105.00 118.35 102.55 116.57 14,858,483 +9.62(+8.99%)
Mar 16, 2022 101.00 108.45 97.78 106.95 18,415,904 +9.47(+9.71%)
Mar 15, 2022 90.57 98.80 85.00 97.48 17,648,270 +8.14(+9.11%)
Mar 14, 2022 98.00 98.47 85.80 89.34 16,988,668 -10.74(-10.73%)
Mar 11, 2022 114.47 114.67 100.00 100.08 13,306,061 -12.62(-11.20%)
Mar 10, 2022 115.39 119.37 107.00 112.70 11,390,681 -4.44(-3.79%)
Mar 09, 2022 120.79 123.43 113.83 117.14 13,420,611 +5.14(+4.59%)
Mar 08, 2022 113.51 121.00 107.03 112.00 15,796,103 -0.50(-0.44%)
Mar 07, 2022 129.20 134.94 111.81 112.50 14,571,777 -15.77(-12.29%)
Mar 04, 2022 151.40 151.67 126.00 128.27 17,433,402 -21.79(-14.52%)
Mar 03, 2022 153.60 156.92 143.58 150.06 10,931,345 -6.88(-4.38%)
Mar 02, 2022 148.69 157.75 139.50 156.94 11,269,672 +11.53(+7.93%)
Mar 01, 2022 160.00 161.00 144.13 145.40 12,402,589 -12.59(-7.97%)
Feb 28, 2022 136.84 158.66 136.60 157.99 17,129,432 +22.11(+16.27%)
Feb 25, 2022 134.00 139.54 130.03 135.88 11,202,398 +4.33(+3.29%)
Feb 24, 2022 104.00 132.49 102.17 131.55 13,900,245 +19.12(+17.01%)
Feb 23, 2022 123.94 126.04 111.71 112.43 9,414,590 -8.08(-6.70%)
Feb 22, 2022 127.30 134.78 119.33 120.51 10,482,963 -9.54(-7.34%)
Feb 18, 2022 130.05 0 -9.58(-6.86%)
Feb 17, 2022 157.20 157.39 136.56 139.63 21,858,172 -8.38(-5.66%)
Feb 16, 2022 137.20 150.10 133.03 148.01 33,804,892 +38.90(+35.65%)
Feb 15, 2022 107.50 109.87 98.80 109.11 18,570,652 +4.51(+4.31%)
Feb 14, 2022 100.03 108.78 97.55 104.60 7,220,940 +4.58(+4.58%)
Feb 11, 2022 106.12 108.88 98.25 100.02 6,731,514 -5.98(-5.64%)
Feb 10, 2022 107.84 120.04 102.18 106.00 11,220,523 -6.29(-5.60%)
Feb 09, 2022 102.89 113.24 102.77 112.29 6,584,233 +12.32(+12.32%)
Feb 08, 2022 95.00 100.91 94.67 99.97 4,139,022 +3.93(+4.09%)
Feb 07, 2022 99.49 105.15 95.28 96.04 4,934,039 -2.59(-2.63%)
Feb 04, 2022 99.57 101.40 93.22 98.63 6,249,904 +0.70(+0.71%)
Feb 03, 2022 99.63 97.10 97.93 5,406,698 -7.86(-7.43%)
Feb 02, 2022 115.04 116.40 103.11 105.79 7,501,094 -11.54(-9.84%)
Feb 01, 2022 111.30 120.75 106.40 117.33 11,486,156 +8.32(+7.63%)
Jan 31, 2022 96.17 109.01 6,734,823 +14.01(+14.75%)
Jan 28, 2022 89.04 96.69 87.26 95.00 6,893,490 +4.87(+5.40%)
Jan 27, 2022 100.50 103.00 87.03 90.13 9,351,003 -5.92(-6.16%)
Jan 26, 2022 98.23 106.07 94.00 96.05 9,900,387 +1.85(+1.96%)
Jan 25, 2022 88.64 98.20 88.34 94.20 7,097,155 +2.84(+3.11%)
Jan 24, 2022 86.40 92.15 75.15 91.36 12,883,973 -1.36(-1.47%)
Jan 21, 2022 105.00 106.28 91.83 92.72 9,072,294 -14.43(-13.47%)
Jan 20, 2022 108.00 117.76 106.60 107.15 5,536,376 +1.14(+1.08%)
Jan 19, 2022 110.53 112.88 105.49 106.01 3,984,358 -3.90(-3.55%)
Jan 18, 2022 107.50 115.28 105.30 109.91 5,940,934 -1.20(-1.08%)
Jan 14, 2022 111.11 0 -0.36(-0.32%)
Jan 13, 2022 119.28 120.97 108.56 111.47 4,632,057 -6.94(-5.86%)
Jan 12, 2022 125.60 128.29 117.20 118.41 5,292,198 -2.65(-2.19%)
Jan 11, 2022 113.35 124.65 112.10 121.06 5,334,182 +6.64(+5.80%)
Jan 10, 2022 113.51 114.61 107.29 114.42 8,053,077 -2.53(-2.16%)
Jan 07, 2022 119.03 125.25 114.58 116.95 5,847,498 -1.48(-1.25%)
Jan 06, 2022 122.50 124.30 113.32 118.43 7,825,764 -5.39(-4.35%)
Jan 05, 2022 135.12 142.74 123.10 123.82 6,355,691 -12.76(-9.34%)
Jan 04, 2022 144.91 146.83 133.34 136.58 5,702,345 -8.08(-5.59%)
Jan 03, 2022 153.62 155.60 144.12 144.66 3,548,612 -6.64(-4.39%)
Dec 31, 2021 153.23 156.90 151.07 151.30 2,545,018 -4.13(-2.66%)
Dec 30, 2021 147.27 162.76 146.40 155.43 5,671,903 +7.53(+5.09%)
Dec 29, 2021 148.91 150.53 141.06 147.90 3,763,786 -1.07(-0.72%)
Dec 28, 2021 162.11 162.81 147.80 148.97 5,134,934 -11.07(-6.92%)
Dec 27, 2021 151.52 163.20 150.81 160.04 5,081,278 +10.80(+7.24%)
Dec 23, 2021 145.75 149.56 142.57 149.24 2,565,862 +3.96(+2.73%)
Dec 22, 2021 145.45 150.82 142.22 145.28 4,398,070 -4.20(-2.81%)
Dec 21, 2021 135.43 150.83 134.20 149.48 5,546,349 +17.98(+13.67%)
Dec 20, 2021 134.01 136.47 129.50 131.50 4,781,555 -7.70(-5.53%)
Dec 17, 2021 136.71 140.87 128.45 139.20 6,523,639 -1.61(-1.14%)
Dec 16, 2021 158.08 159.70 138.12 140.81 6,847,207 -13.42(-8.70%)
Dec 15, 2021 144.87 156.39 141.00 154.23 6,279,527 +9.28(+6.40%)
Dec 14, 2021 147.00 147.89 137.85 144.95 8,418,141 -6.11(-4.04%)
Dec 13, 2021 160.79 163.79 149.44 151.06 6,838,358 -9.69(-6.03%)
Dec 10, 2021 180.80 183.17 159.04 160.75 7,049,857 -18.85(-10.50%)
Dec 09, 2021 192.00 197.18 176.83 179.60 4,461,166 -14.77(-7.60%)
Dec 08, 2021 193.21 199.80 183.04 194.37 4,454,464 +0.49(+0.25%)
Dec 07, 2021 183.21 198.02 181.12 193.88 4,977,879 +17.72(+10.06%)
Dec 06, 2021 166.90 180.71 157.26 176.16 4,781,551 +4.57(+2.66%)
Dec 03, 2021 187.68 191.76 167.67 171.59 7,713,548 -5.41(-3.06%)
Dec 02, 2021 179.65 185.00 159.66 177.00 10,650,224 -2.65(-1.48%)
Dec 01, 2021 206.29 209.03 176.00 179.65 6,293,158 -25.24(-12.32%)
Nov 30, 2021 213.11 220.18 204.15 204.89 4,674,709 -7.62(-3.59%)
Nov 29, 2021 214.93 217.41 201.72 212.51 3,667,608 +3.10(+1.48%)
Nov 26, 2021 200.08 212.67 200.08 209.41 2,185,140 +1.81(+0.87%)
Nov 24, 2021 191.29 210.01 190.23 207.60 4,320,515 +10.24(+5.19%)
Nov 23, 2021 203.83 205.99 199.00 197.36 5,665,211 -8.13(-3.96%)
Nov 22, 2021 210.74 215.29 197.55 205.49 5,850,793 -1.48(-0.72%)
Nov 19, 2021 227.52 228.63 205.29 206.97 6,476,943 -19.40(-8.57%)
Nov 18, 2021 234.64 238.45 225.51 226.37 3,489,647 -5.65(-2.44%)
Nov 17, 2021 235.69 247.70 231.32 232.02 2,968,605 -3.99(-1.69%)
Nov 16, 2021 230.69 241.00 227.10 236.01 3,994,130 +2.23(+0.95%)
Nov 15, 2021 260.52 261.99 232.50 233.78 7,783,373 -30.40(-11.51%)
Nov 12, 2021 246.46 265.70 244.80 264.18 5,418,859 +18.16(+7.38%)
Nov 11, 2021 264.49 265.99 243.50 246.02 5,342,350 -3.98(-1.59%)
Nov 10, 2021 242.75 250.00 14,420,863 -84.60(-25.28%)
Nov 08, 2021 340.90 342.51 321.30 334.60 3,146,684 +3.04(+0.92%)
Nov 05, 2021 325.00 334.99 320.25 331.56 2,469,534 +9.85(+3.06%)
Nov 04, 2021 328.25 337.00 320.33 321.71 2,230,466 -8.40(-2.54%)
Nov 03, 2021 343.28 343.30 320.20 330.11 3,147,105 -13.98(-4.06%)
Nov 02, 2021 348.00 355.42 332.88 344.09 2,600,817 -0.64(-0.19%)
Nov 01, 2021 323.78 346.88 334.86 344.73 3,515,068 +22.69(+7.05%)
Oct 29, 2021 329.37 318.48 322.04 2,804,819 -7.96(-2.41%)
Oct 28, 2021 328.17 330.00 3,086,123 +15.50(+4.93%)
Oct 27, 2021 320.00 334.81 311.50 314.50 3,670,231 -12.58(-3.85%)
Oct 26, 2021 352.56 327.08 7,310,400 -32.73(-9.10%)
Oct 25, 2021 348.66 359.81 3,223,039 +17.25(+5.04%)
Oct 22, 2021 351.78 353.88 336.66 342.56 3,695,935 -11.78(-3.32%)
Oct 21, 2021 356.71 370.26 352.82 354.34 2,838,323 -1.48(-0.42%)
Oct 20, 2021 364.50 368.98 351.50 355.82 3,841,331 -11.26(-3.07%)
Oct 19, 2021 388.31 394.98 362.80 367.08 4,635,506 -16.13(-4.21%)
Oct 18, 2021 369.23 389.30 357.47 383.21 7,327,030 -6.79(-1.74%)
Oct 15, 2021 385.00 401.49 380.60 390.00 8,534,687 +10.32(+2.72%)
Oct 14, 2021 351.91 380.22 347.57 379.68 6,751,910 +34.79(+10.09%)
Oct 13, 2021 337.70 345.69 328.36 344.89 4,119,387 +11.84(+3.56%)
Oct 12, 2021 316.23 337.43 310.93 333.05 4,689,844 +22.13(+7.12%)
Oct 11, 2021 309.51 319.00 305.60 310.92 2,891,246 -0.31(-0.10%)
Oct 08, 2021 308.64 316.17 304.81 311.23 2,258,639 +3.85(+1.25%)
Oct 07, 2021 315.50 323.14 304.00 307.38 3,387,600 -0.32(-0.10%)
Oct 06, 2021 289.25 313.60 286.78 307.70 4,918,460 +11.46(+3.87%)
Oct 05, 2021 294.61 303.99 288.65 296.24 3,037,036 +6.47(+2.23%)
Oct 04, 2021 293.07 296.84 281.13 289.77 3,513,072 -9.00(-3.01%)
Oct 01, 2021 311.83 315.57 285.55 298.77 5,595,692 -17.67(-5.58%)
Sep 30, 2021 323.68 327.64 313.50 316.44 3,396,441 -3.56(-1.11%)
Sep 29, 2021 319.01 332.10 317.33 320.00 4,824,886 +6.60(+2.11%)
Sep 28, 2021 326.91 326.95 304.00 313.40 5,086,296 -18.59(-5.60%)
Sep 27, 2021 328.50 342.27 319.18 331.99 4,043,675 +4.11(+1.25%)
Sep 24, 2021 332.05 337.23 323.59 327.88 3,796,882 -8.46(-2.52%)
Sep 23, 2021 328.77 346.54 324.00 336.34 5,849,297 +12.83(+3.97%)
Sep 22, 2021 324.00 334.44 311.67 323.51 6,207,048 +2.74(+0.85%)
Sep 21, 2021 297.64 329.47 294.42 320.77 8,811,378 +27.30(+9.30%)
Sep 20, 2021 290.00 303.99 288.27 293.47 5,457,657 -9.85(-3.25%)
Sep 17, 2021 298.00 308.78 292.86 303.32 9,988,852 +10.06(+3.43%)
Sep 16, 2021 278.14 296.82 278.00 293.26 5,303,236 +14.17(+5.08%)
Sep 15, 2021 268.10 279.47 261.28 279.09 4,646,644 +10.04(+3.73%)
Sep 14, 2021 274.76 282.25 264.20 269.05 3,985,294 -8.95(-3.22%)
Sep 13, 2021 270.79 280.00 259.01 278.00 4,410,599 +7.69(+2.84%)
Sep 10, 2021 289.01 294.23 268.25 270.31 6,401,817 -19.29(-6.66%)
Sep 09, 2021 270.60 291.25 262.09 289.60 6,691,295 +15.27(+5.57%)
Sep 08, 2021 275.25 276.57 260.93 274.33 6,897,066 +11.63(+4.43%)
Sep 07, 2021 250.35 271.00 249.10 262.70 5,055,469 +15.41(+6.23%)
Sep 03, 2021 240.00 254.13 240.00 247.29 4,565,249 +7.49(+3.12%)
Sep 02, 2021 227.52 245.39 227.52 239.80 4,273,277 +12.99(+5.73%)
Sep 01, 2021 228.33 228.69 222.75 226.81 2,523,545 -2.31(-1.01%)
Aug 31, 2021 215.54 230.38 215.32 229.12 3,621,913 +13.48(+6.25%)
Aug 30, 2021 226.87 227.75 215.33 215.64 3,478,580 -7.54(-3.38%)
Aug 27, 2021 218.06 224.49 212.09 223.18 2,938,572 +6.43(+2.97%)
Aug 26, 2021 214.77 219.98 211.25 216.75 2,382,239 +2.61(+1.22%)
Aug 25, 2021 218.85 223.82 214.09 214.14 3,927,506 -5.31(-2.42%)
Aug 24, 2021 206.06 220.70 204.20 219.45 5,518,277 +16.49(+8.12%)
Aug 23, 2021 201.24 206.47 198.88 202.96 4,423,126 +7.32(+3.74%)
Aug 20, 2021 197.15 208.60 192.51 195.64 6,125,597 +1.77(+0.91%)
Aug 19, 2021 210.15 213.99 192.51 193.87 7,322,609 -18.40(-8.67%)
Aug 18, 2021 204.60 220.11 203.60 212.27 8,748,257 +12.09(+6.04%)
Aug 17, 2021 190.65 208.49 190.16 200.18 7,448,893 -0.71(-0.35%)
Aug 16, 2021 198.20 213.90 188.28 200.89 10,647,750 -2.40(-1.18%)
Aug 13, 2021 187.82 205.19 184.50 203.29 14,229,660 +25.17(+14.13%)
Aug 12, 2021 167.68 186.14 166.25 178.12 14,102,083 +6.92(+4.04%)
Aug 11, 2021 166.82 172.00 156.77 171.20 17,985,808 +35.52(+26.18%)
Aug 10, 2021 139.49 140.61 135.10 135.68 4,982,695 -1.51(-1.10%)
Aug 09, 2021 134.90 140.03 133.48 137.19 3,913,468 +5.06(+3.83%)
Aug 06, 2021 135.29 139.56 130.66 132.13 4,449,967 -1.12(-0.84%)
Aug 05, 2021 128.14 137.40 124.30 133.25 5,129,007 +5.27(+4.12%)
Aug 04, 2021 128.01 133.39 125.76 127.98 1,861,074 -0.70(-0.54%)
Aug 03, 2021 133.81 139.41 125.06 128.68 3,792,362 -4.73(-3.55%)
Aug 02, 2021 122.00 134.15 121.00 133.41 4,733,711 +12.65(+10.48%)
Jul 30, 2021 121.05 125.25 120.36 120.76 1,317,666 -3.11(-2.51%)
Jul 29, 2021 123.00 127.40 122.99 123.87 2,831,143 +2.08(+1.71%)
Jul 28, 2021 117.31 122.64 116.38 121.79 1,828,464 +6.04(+5.22%)
Jul 27, 2021 121.65 123.61 112.60 115.75 2,358,472 -6.07(-4.98%)
Jul 26, 2021 116.79 123.50 115.60 121.82 1,961,450 +5.25(+4.50%)
Jul 23, 2021 116.92 118.77 113.81 116.57 1,327,318 -0.34(-0.29%)
Jul 22, 2021 120.00 120.75 115.30 116.91 1,438,624 -2.24(-1.88%)
Jul 21, 2021 118.05 121.99 116.58 119.15 2,122,547 +1.52(+1.29%)
Jul 20, 2021 116.92 118.30 113.14 117.63 1,894,125 +2.35(+2.04%)
Jul 19, 2021 109.83 115.39 109.20 115.28 2,499,219 +1.49(+1.31%)
Jul 16, 2021 115.29 115.90 109.52 113.79 2,148,898 +0.70(+0.62%)
Jul 15, 2021 111.96 114.30 107.26 113.09 3,461,647 -0.04(-0.04%)
Jul 14, 2021 121.00 121.00 112.02 113.13 3,831,461 -6.25(-5.24%)
Jul 13, 2021 128.12 129.00 118.53 119.38 5,269,624 -10.52(-8.10%)
Jul 12, 2021 123.62 130.90 122.76 129.90 6,936,611 +9.90(+8.25%)
Jul 09, 2021 122.95 123.20 117.22 120.00 3,218,369 +0.25(+0.21%)
Jul 08, 2021 112.57 121.68 110.82 119.75 2,980,575 +2.35(+2.00%)
Jul 07, 2021 120.50 121.54 114.22 117.40 2,894,632 -2.60(-2.17%)
Jul 06, 2021 122.04 123.48 115.89 120.00 3,390,973 -1.21(-1.00%)
Jul 02, 2021 125.55 127.89 118.17 121.21 4,133,613 -2.71(-2.19%)
Jul 01, 2021 126.00 130.88 122.68 123.92 5,059,897 -0.98(-0.78%)
Jun 30, 2021 122.00 134.38 120.13 124.90 10,759,067 +1.97(+1.60%)
Jun 29, 2021 125.00 125.50 120.77 122.93 2,990,647 -0.96(-0.77%)
Jun 28, 2021 123.53 126.99 120.26 123.89 4,048,204 +1.69(+1.38%)
Jun 25, 2021 124.40 125.00 117.77 122.20 4,327,964 -1.22(-0.99%)
Jun 24, 2021 128.63 134.50 122.28 123.42 8,842,789 -1.72(-1.37%)
Jun 23, 2021 120.30 125.75 119.41 125.14 5,758,913 +5.49(+4.59%)
Jun 22, 2021 120.60 123.35 115.69 119.65 5,953,373 -1.70(-1.40%)
Jun 21, 2021 125.50 125.72 118.43 121.35 4,220,639 -2.51(-2.03%)
Jun 18, 2021 126.80 128.46 120.42 123.86 5,368,493 -2.45(-1.94%)
Jun 17, 2021 120.95 128.30 119.36 126.31 9,280,221 +7.30(+6.13%)
Jun 16, 2021 119.53 122.00 114.20 119.01 8,826,370 -4.02(-3.27%)
Jun 15, 2021 125.77 126.97 117.43 123.03 7,091,520 -1.66(-1.33%)
Jun 14, 2021 120.26 134.82 120.00 124.69 16,318,786 -0.81(-0.65%)
Jun 11, 2021 143.28 143.28 125.00 125.50 10,197,659 -20.91(-14.28%)
Jun 10, 2021 150.39 155.87 144.00 146.42 3,919,076 -6.01(-3.94%)
Jun 09, 2021 164.07 167.50 150.28 152.43 4,167,849 -9.58(-5.91%)
Jun 08, 2021 171.00 182.00 161.92 162.01 3,752,687 -7.99(-4.70%)
Jun 07, 2021 169.72 178.00 164.20 170.00 3,839,326 +5.96(+3.63%)
Jun 04, 2021 167.22 191.89 160.11 164.04 6,401,371 -0.79(-0.48%)
Jun 03, 2021 150.50 172.25 145.15 164.83 6,057,487 +7.69(+4.89%)
Jun 02, 2021 145.49 159.80 138.08 157.14 2,792,082 +12.65(+8.75%)
Jun 01, 2021 150.00 155.21 136.00 144.49 3,521,776 -3.73(-2.52%)
May 28, 2021 164.00 164.25 143.71 148.22 5,253,145 -18.61(-11.16%)
May 27, 2021 145.16 171.87 138.62 166.83 5,050,918 +20.25(+13.81%)
May 26, 2021 135.18 149.59 133.00 146.58 3,491,303 +12.88(+9.63%)
May 25, 2021 141.76 146.72 132.56 133.70 2,302,661 -6.07(-4.34%)
May 24, 2021 152.07 164.64 138.00 139.77 4,727,775 -14.08(-9.15%)
May 21, 2021 140.60 156.24 137.38 153.85 4,072,537 +14.77(+10.62%)
May 20, 2021 135.00 145.40 129.26 139.08 4,888,160 +6.17(+4.64%)
May 19, 2021 110.17 136.75 108.41 132.91 6,591,440 +13.42(+11.23%)
May 18, 2021 111.69 124.90 111.41 119.49 5,004,780 +4.49(+3.90%)
May 17, 2021 100.01 115.90 96.01 115.00 4,924,132 +11.64(+11.26%)
May 14, 2021 87.76 103.95 86.25 103.36 4,400,695 +19.31(+22.97%)
May 13, 2021 96.25 97.87 80.85 84.05 5,634,941 -7.77(-8.46%)
May 12, 2021 115.28 115.48 88.88 91.82 12,758,045 +2.38(+2.66%)
May 11, 2021 82.96 89.49 81.20 89.44 3,781,998 +1.23(+1.39%)
May 10, 2021 93.05 94.57 86.21 88.21 2,290,806 -7.76(-8.09%)
May 07, 2021 96.47 100.86 94.20 95.97 1,648,158 +3.93(+4.27%)
May 06, 2021 97.26 98.00 88.38 92.04 2,311,882 -6.15(-6.26%)
May 05, 2021 109.15 109.15 97.50 98.19 1,385,117 -9.17(-8.54%)
May 04, 2021 115.00 115.00 101.10 107.36 2,081,620 -6.84(-5.99%)
May 03, 2021 111.12 117.99 105.73 114.20 1,772,959 +5.18(+4.75%)
Apr 30, 2021 103.90 112.50 103.68 109.02 1,199,500 +0.46(+0.42%)
Apr 29, 2021 115.70 116.00 103.00 108.56 2,144,766 -5.19(-4.56%)
Apr 28, 2021 116.93 120.46 111.24 113.75 1,646,456 -2.58(-2.22%)
Apr 27, 2021 114.94 123.09 112.30 116.33 2,629,151 +5.09(+4.58%)
Apr 26, 2021 108.81 114.80 108.01 111.24 1,935,690 +3.86(+3.59%)
Apr 23, 2021 102.98 111.95 102.46 107.38 2,120,300 +5.94(+5.86%)
Apr 22, 2021 102.50 108.30 99.23 101.44 2,104,421 +0.83(+0.82%)
Apr 21, 2021 91.40 101.34 89.33 100.61 1,712,353 +8.82(+9.61%)
Apr 20, 2021 96.33 101.00 90.38 91.79 1,625,412 -5.76(-5.90%)
Apr 19, 2021 104.42 104.42 93.62 97.55 2,721,947 -7.10(-6.78%)
Apr 16, 2021 111.08 111.23 103.00 104.65 1,584,700 -5.75(-5.21%)
Apr 15, 2021 109.29 116.96 105.69 110.40 2,346,764 +5.89(+5.64%)
Apr 14, 2021 110.23 115.56 104.30 104.51 2,060,282 -5.95(-5.39%)
Apr 13, 2021 111.88 114.27 102.69 110.46 3,730,457 -2.00(-1.78%)
Apr 12, 2021 127.75 127.95 111.20 112.46 2,886,658 -14.83(-11.65%)
Apr 09, 2021 122.00 134.00 118.00 127.29 4,545,400 +3.96(+3.21%)
Apr 08, 2021 128.51 128.98 119.18 123.33 2,544,859 -2.74(-2.17%)
Apr 07, 2021 136.55 138.97 123.81 126.07 2,671,585 -18.23(-12.63%)
Apr 06, 2021 140.29 145.78 138.06 144.30 1,016,337 +3.78(+2.69%)
Apr 05, 2021 147.71 156.27 136.00 140.52 2,026,687 -3.76(-2.61%)
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.