-
5 DAY PERFORMANCE
+4.48% -
1 MONTH PERFORMANCE
+37.45% -
3 MONTH PERFORMANCE
+79.85% -
6 MONTH PERFORMANCE
+193.55% -
YEAR-TO-DATE PERFORMANCE
+74.79% -
1 YEAR PERFORMANCE
+204.17%
Upstart Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $71.33 | $71.43 (0.14%) | $75.19 | $69.88 | 6.82 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 |
| 09/25/2024 | $38.75 | $39.55 (2.06%) | $41.70 | $38.61 | 11.81 M | $3.56 B |
| 09/24/2024 | $38.44 | $37.64 (-2.08%) | $38.64 | $36.14 | 6.56 M | $3.39 B |
| 09/23/2024 | $40.00 | $38.53 (-3.67%) | $40.34 | $38.11 | 5.80 M | $3.47 B |
| 09/20/2024 | $39.99 | $39.74 (-0.63%) | $40.80 | $39.03 | 7.02 M | $3.58 B |
| 09/19/2024 | $40.34 | $40.00 (-0.84%) | $41.49 | $38.37 | 10.62 M | $3.60 B |
| 09/18/2024 | $37.38 | $38.31 (2.49%) | $40.38 | $36.90 | 11.58 M | $3.45 B |
| 09/17/2024 | $35.24 | $37.69 (6.95%) | $38.37 | $34.60 | 14.28 M | $3.40 B |
| 09/16/2024 | $34.42 | $35.12 (2.03%) | $36.78 | $32.74 | 17.77 M | $3.16 B |
| 09/13/2024 | $36.47 | $38.03 (4.28%) | $38.12 | $36.30 | 5.83 M | $3.43 B |
| 09/12/2024 | $35.14 | $36.09 (2.7%) | $37.23 | $34.75 | 5.02 M | $3.25 B |
| 09/11/2024 | $33.50 | $35.14 (4.9%) | $35.30 | $32.81 | 4.73 M | $3.17 B |
| 09/10/2024 | $35.05 | $33.66 (-3.97%) | $35.26 | $31.92 | 6.61 M | $3.03 B |
| 09/09/2024 | $34.87 | $35.19 (0.92%) | $36.09 | $34.55 | 4.10 M | $3.17 B |
| 09/06/2024 | $36.29 | $34.40 (-5.21%) | $36.85 | $33.77 | 6.14 M | $3.10 B |
| 09/05/2024 | $36.44 | $35.72 (-1.98%) | $37.79 | $35.48 | 4.88 M | $3.22 B |
| 09/04/2024 | $37.57 | $36.33 (-3.3%) | $38.89 | $36.00 | 6.29 M | $3.27 B |
| 09/03/2024 | $41.77 | $38.26 (-8.4%) | $41.77 | $38.15 | 5.92 M | $3.45 B |
| 08/30/2024 | $42.90 | $42.50 (-0.93%) | $44.03 | $41.46 | 5.17 M | $3.83 B |
| 08/29/2024 | $43.73 | $42.80 (-2.13%) | $45.71 | $42.72 | 7.34 M | $3.86 B |
| 08/28/2024 | $43.80 | $42.08 (-3.93%) | $44.50 | $41.05 | 6.22 M | $3.79 B |
| 08/27/2024 | $42.57 | $44.11 (3.62%) | $44.32 | $41.60 | 6.03 M | $3.98 B |
| 08/26/2024 | $42.44 | $43.15 (1.67%) | $44.15 | $41.11 | 6.66 M | $3.89 B |
| 08/23/2024 | $40.02 | $42.00 (4.95%) | $42.35 | $39.80 | 8.20 M | $3.79 B |
| 08/22/2024 | $40.65 | $39.71 (-2.31%) | $41.10 | $39.15 | 6.09 M | $3.58 B |