5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-12.74%
3 MONTH PERFORMANCE
+67.55%
6 MONTH PERFORMANCE
+197.87%
YEAR-TO-DATE PERFORMANCE
+67.67%
1 YEAR PERFORMANCE
+52.31%
Upstart Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $68.31 | $68.51 (0.29%) | $69.48 | $67.49 | 2.11 M | $6.17 B |
| 12/23/2024 | $68.83 | $68.00 (-1.21%) | $69.45 | $66.70 | 3.57 M | $6.13 B |
| 12/20/2024 | $66.00 | $68.40 (3.64%) | $71.37 | $65.55 | 6.64 M | $6.16 B |
| 12/19/2024 | $75.55 | $67.23 (-11.01%) | $76.75 | $66.95 | 7.78 M | $6.06 B |
| 12/18/2024 | $83.69 | $73.32 (-12.39%) | $86.99 | $72.20 | 8.77 M | $6.61 B |
| 12/17/2024 | $83.91 | $82.99 (-1.1%) | $84.75 | $81.11 | 3.72 M | $7.48 B |
| 12/16/2024 | $85.33 | $83.91 (-1.66%) | $85.48 | $81.22 | 5.70 M | $7.56 B |
| 12/13/2024 | $80.21 | $84.46 (5.3%) | $88.95 | $80.17 | 13.37 M | $7.61 B |
| 12/12/2024 | $78.88 | $77.08 (-2.28%) | $85.29 | $76.67 | 9.15 M | $6.95 B |
| 12/11/2024 | $76.04 | $78.40 (3.1%) | $78.69 | $75.03 | 4.51 M | $7.07 B |
| 12/10/2024 | $76.72 | $74.02 (-3.52%) | $80.97 | $73.44 | 6.34 M | $6.67 B |
| 12/09/2024 | $77.66 | $76.39 (-1.64%) | $79.20 | $74.35 | 5.17 M | $6.88 B |
| 12/06/2024 | $74.50 | $77.16 (3.57%) | $77.95 | $74.00 | 4.71 M | $6.95 B |
| 12/05/2024 | $74.52 | $73.41 (-1.49%) | $75.05 | $72.44 | 3.57 M | $6.62 B |
| 12/04/2024 | $72.90 | $74.63 (2.37%) | $75.25 | $72.11 | 5.90 M | $6.73 B |
| 12/03/2024 | $68.50 | $72.78 (6.25%) | $74.23 | $67.63 | 9.17 M | $6.56 B |
| 12/02/2024 | $74.66 | $67.39 (-9.74%) | $75.50 | $66.88 | 12.62 M | $6.07 B |
| 11/29/2024 | $78.77 | $78.79 (0.03%) | $79.39 | $76.86 | 2.32 M | $7.10 B |
| 11/27/2024 | $80.00 | $78.43 (-1.96%) | $81.97 | $76.41 | 5.33 M | $7.07 B |
| 11/26/2024 | $78.15 | $78.51 (0.46%) | $80.77 | $76.36 | 5.73 M | $7.08 B |
| 11/25/2024 | $77.19 | $79.52 (3.02%) | $80.87 | $73.94 | 9.62 M | $7.17 B |
| 11/22/2024 | $71.92 | $74.06 (2.98%) | $74.84 | $70.90 | 5.65 M | $6.67 B |
| 11/21/2024 | $71.33 | $71.43 (0.14%) | $75.19 | $69.88 | 6.85 M | $6.44 B |
| 11/20/2024 | $71.39 | $70.40 (-1.39%) | $73.94 | $68.60 | 5.28 M | $6.34 B |
| 11/19/2024 | $67.52 | $71.11 (5.32%) | $71.50 | $67.18 | 5.30 M | $6.41 B |
| 11/18/2024 | $68.56 | $68.27 (-0.42%) | $73.94 | $67.50 | 7.79 M | $6.15 B |
| 11/15/2024 | $67.68 | $68.36 (1%) | $69.65 | $64.60 | 6.47 M | $6.16 B |
| 11/14/2024 | $68.23 | $67.39 (-1.23%) | $68.43 | $65.71 | 5.73 M | $6.07 B |
| 11/13/2024 | $70.21 | $67.80 (-3.43%) | $72.78 | $67.38 | 11.27 M | $6.11 B |
| 11/12/2024 | $71.10 | $69.43 (-2.35%) | $72.35 | $65.15 | 19.38 M | $6.26 B |
| 11/11/2024 | $79.39 | $77.48 (-2.41%) | $86.07 | $76.63 | 16.47 M | $6.98 B |
| 11/08/2024 | $65.27 | $81.00 (24.1%) | $82.25 | $64.59 | 39.96 M | $7.30 B |
| 11/07/2024 | $54.25 | $55.47 (2.25%) | $57.27 | $53.41 | 12.71 M | $5.00 B |
| 11/06/2024 | $53.69 | $53.98 (0.54%) | $54.48 | $51.91 | 7.25 M | $4.86 B |
| 11/05/2024 | $48.26 | $50.60 (4.85%) | $52.00 | $48.03 | 6.67 M | $4.56 B |
| 11/04/2024 | $48.66 | $47.24 (-2.92%) | $49.60 | $47.08 | 3.01 M | $4.26 B |
| 11/01/2024 | $49.10 | $48.48 (-1.26%) | $50.00 | $47.62 | 3.72 M | $4.37 B |
| 10/31/2024 | $50.70 | $48.68 (-3.98%) | $51.06 | $48.65 | 3.46 M | $4.39 B |
| 10/30/2024 | $49.99 | $51.13 (2.28%) | $53.15 | $49.90 | 4.68 M | $4.61 B |
| 10/29/2024 | $51.19 | $50.42 (-1.5%) | $51.64 | $48.08 | 6.51 M | $4.54 B |
| 10/28/2024 | $51.70 | $51.98 (0.54%) | $53.60 | $50.80 | 5.38 M | $4.68 B |
| 10/25/2024 | $51.26 | $50.58 (-1.33%) | $52.50 | $50.54 | 4.28 M | $4.56 B |
| 10/24/2024 | $51.40 | $51.09 (-0.6%) | $54.47 | $50.31 | 7.15 M | $4.60 B |
| 10/23/2024 | $51.50 | $49.75 (-3.4%) | $52.80 | $49.01 | 5.25 M | $4.48 B |
| 10/22/2024 | $52.24 | $51.96 (-0.54%) | $53.93 | $51.47 | 4.58 M | $4.68 B |
| 10/21/2024 | $53.81 | $52.54 (-2.36%) | $54.43 | $51.60 | 5.42 M | $4.73 B |
| 10/18/2024 | $52.71 | $53.13 (0.8%) | $54.30 | $51.66 | 6.31 M | $4.79 B |
| 10/17/2024 | $54.10 | $52.05 (-3.79%) | $54.36 | $49.69 | 6.91 M | $4.69 B |
| 10/16/2024 | $52.89 | $54.38 (2.82%) | $54.97 | $50.47 | 7.32 M | $4.90 B |
| 10/15/2024 | $54.00 | $52.91 (-2.02%) | $57.40 | $52.89 | 12.48 M | $4.77 B |
| 10/14/2024 | $48.69 | $54.07 (11.05%) | $56.08 | $48.54 | 20.10 M | $4.87 B |
| 10/11/2024 | $42.91 | $47.02 (9.58%) | $47.35 | $42.70 | 8.28 M | $4.24 B |
| 10/10/2024 | $42.46 | $43.18 (1.7%) | $44.51 | $41.71 | 5.36 M | $3.89 B |
| 10/09/2024 | $42.97 | $43.03 (0.14%) | $43.64 | $42.03 | 5.15 M | $3.88 B |
| 10/08/2024 | $40.69 | $42.89 (5.41%) | $43.19 | $40.58 | 6.91 M | $3.87 B |
| 10/07/2024 | $41.28 | $41.02 (-0.63%) | $42.42 | $40.27 | 6.12 M | $3.70 B |
| 10/04/2024 | $39.90 | $41.30 (3.51%) | $41.50 | $37.97 | 7.93 M | $3.72 B |
| 10/03/2024 | $38.47 | $38.94 (1.22%) | $39.29 | $37.46 | 3.76 M | $3.51 B |
| 10/02/2024 | $37.62 | $38.94 (3.51%) | $39.38 | $37.41 | 4.64 M | $3.51 B |
| 10/01/2024 | $40.34 | $37.78 (-6.35%) | $40.34 | $37.65 | 5.21 M | $3.40 B |
| 09/30/2024 | $40.32 | $40.01 (-0.77%) | $41.70 | $39.60 | 4.45 M | $3.61 B |
| 09/27/2024 | $41.71 | $40.85 (-2.06%) | $42.55 | $39.72 | 6.80 M | $3.68 B |
| 09/26/2024 | $40.12 | $40.89 (1.92%) | $41.24 | $38.21 | 8.44 M | $3.68 B |