5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
+37.78%
3 MONTH PERFORMANCE
+13.38%
6 MONTH PERFORMANCE
-8.98%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
+176.42%
Upstart Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $65.80 | $62.52 (-4.98%) | $65.87 | $62.11 | 4.41 M | $5.90 B |
| 06/24/2025 | $62.51 | $64.85 (3.74%) | $65.24 | $61.71 | 11.32 M | $6.11 B |
| 06/23/2025 | $57.14 | $59.07 (3.38%) | $59.57 | $55.80 | 6.19 M | $5.57 B |
| 06/20/2025 | $59.90 | $58.01 (-3.16%) | $60.47 | $56.71 | 6.59 M | $5.47 B |
| 06/18/2025 | $55.53 | $59.08 (6.39%) | $59.80 | $55.20 | 11.02 M | $5.57 B |
| 06/17/2025 | $54.43 | $53.40 (-1.89%) | $54.85 | $52.26 | 3.87 M | $5.03 B |
| 06/16/2025 | $53.00 | $55.06 (3.89%) | $55.23 | $52.28 | 4.59 M | $5.19 B |
| 06/13/2025 | $52.43 | $52.02 (-0.78%) | $53.75 | $51.59 | 5.62 M | $4.90 B |
| 06/12/2025 | $56.94 | $54.58 (-4.14%) | $57.45 | $54.54 | 4.59 M | $5.15 B |
| 06/11/2025 | $59.13 | $57.88 (-2.11%) | $61.52 | $57.25 | 7.77 M | $5.46 B |
| 06/10/2025 | $58.19 | $57.68 (-0.88%) | $58.50 | $55.83 | 5.37 M | $5.44 B |
| 06/09/2025 | $55.51 | $57.42 (3.44%) | $57.77 | $54.16 | 6.35 M | $5.41 B |
| 06/06/2025 | $53.39 | $54.33 (1.76%) | $55.26 | $52.78 | 5.24 M | $5.12 B |
| 06/05/2025 | $50.95 | $51.38 (0.84%) | $53.72 | $50.38 | 5.01 M | $4.84 B |
| 06/04/2025 | $50.98 | $50.66 (-0.63%) | $51.87 | $49.72 | 4.01 M | $4.78 B |
| 06/03/2025 | $48.08 | $50.98 (6.03%) | $51.00 | $47.40 | 5.51 M | $4.81 B |
| 06/02/2025 | $47.11 | $47.90 (1.68%) | $48.11 | $46.08 | 3.59 M | $4.52 B |
| 05/30/2025 | $46.15 | $47.17 (2.21%) | $47.56 | $45.27 | 3.73 M | $4.45 B |
| 05/29/2025 | $47.95 | $46.69 (-2.63%) | $48.20 | $45.97 | 3.77 M | $4.40 B |
| 05/28/2025 | $47.67 | $47.01 (-1.38%) | $48.05 | $45.87 | 4.18 M | $4.43 B |
| 05/27/2025 | $46.50 | $47.66 (2.49%) | $47.73 | $45.53 | 4.75 M | $4.49 B |
| 05/23/2025 | $44.19 | $45.26 (2.42%) | $45.47 | $43.28 | 4.78 M | $4.27 B |
| 05/22/2025 | $43.87 | $45.63 (4.01%) | $46.03 | $43.74 | 3.38 M | $4.30 B |
| 05/21/2025 | $45.42 | $43.92 (-3.3%) | $45.88 | $43.87 | 5.52 M | $4.14 B |
| 05/20/2025 | $47.34 | $46.64 (-1.48%) | $47.56 | $46.13 | 4.89 M | $4.40 B |
| 05/19/2025 | $45.91 | $47.47 (3.4%) | $47.79 | $45.64 | 4.33 M | $4.48 B |
| 05/16/2025 | $47.68 | $48.08 (0.84%) | $48.24 | $46.89 | 4.95 M | $4.53 B |
| 05/15/2025 | $50.71 | $47.39 (-6.55%) | $50.85 | $47.20 | 7.13 M | $4.47 B |
| 05/14/2025 | $53.70 | $51.32 (-4.43%) | $54.88 | $50.81 | 6.93 M | $4.84 B |
| 05/13/2025 | $53.77 | $53.68 (-0.17%) | $55.05 | $52.36 | 6.96 M | $5.06 B |
| 05/12/2025 | $50.91 | $52.96 (4.03%) | $53.99 | $50.74 | 9.69 M | $4.99 B |
| 05/09/2025 | $47.99 | $47.17 (-1.71%) | $48.00 | $45.34 | 7.21 M | $4.45 B |
| 05/08/2025 | $48.03 | $47.93 (-0.21%) | $50.61 | $46.15 | 11.74 M | $4.52 B |
| 05/07/2025 | $43.02 | $46.44 (7.95%) | $47.85 | $42.38 | 23.99 M | $4.28 B |
| 05/06/2025 | $50.84 | $51.40 (1.1%) | $51.83 | $49.71 | 14.44 M | $4.74 B |
| 05/05/2025 | $49.36 | $52.00 (5.35%) | $52.93 | $49.30 | 10.43 M | $4.79 B |
| 05/02/2025 | $51.51 | $50.08 (-2.78%) | $52.50 | $49.90 | 7.65 M | $4.62 B |
| 05/01/2025 | $50.05 | $47.69 (-4.72%) | $50.50 | $47.58 | 4.97 M | $4.40 B |
| 04/30/2025 | $47.00 | $47.80 (1.7%) | $48.05 | $45.88 | 4.59 M | $4.41 B |
| 04/29/2025 | $50.01 | $49.19 (-1.64%) | $51.39 | $48.44 | 5.40 M | $4.53 B |
| 04/28/2025 | $49.00 | $48.10 (-1.84%) | $49.34 | $46.63 | 4.52 M | $4.43 B |
| 04/25/2025 | $47.12 | $48.68 (3.31%) | $49.23 | $46.80 | 5.15 M | $4.49 B |
| 04/24/2025 | $44.24 | $46.71 (5.58%) | $47.07 | $44.15 | 4.78 M | $4.31 B |
| 04/23/2025 | $45.00 | $43.98 (-2.27%) | $46.90 | $43.46 | 6.95 M | $4.05 B |
| 04/22/2025 | $40.23 | $41.93 (4.23%) | $43.19 | $40.20 | 5.25 M | $3.86 B |
| 04/21/2025 | $40.23 | $39.75 (-1.19%) | $41.20 | $38.60 | 2.90 M | $3.66 B |
| 04/17/2025 | $39.32 | $40.92 (4.07%) | $41.12 | $39.20 | 2.93 M | $3.77 B |
| 04/16/2025 | $38.97 | $39.42 (1.15%) | $40.28 | $38.22 | 3.42 M | $3.63 B |
| 04/15/2025 | $39.94 | $40.45 (1.28%) | $41.17 | $39.57 | 4.69 M | $3.73 B |
| 04/14/2025 | $40.51 | $39.96 (-1.36%) | $41.27 | $37.80 | 5.13 M | $3.68 B |
| 04/11/2025 | $39.04 | $38.99 (-0.13%) | $39.44 | $36.80 | 4.92 M | $3.59 B |
| 04/10/2025 | $41.96 | $38.55 (-8.13%) | $42.15 | $37.79 | 8.87 M | $3.55 B |
| 04/09/2025 | $35.36 | $43.14 (22%) | $45.50 | $34.98 | 12.87 M | $3.98 B |
| 04/08/2025 | $40.73 | $35.89 (-11.88%) | $41.35 | $34.62 | 10.08 M | $3.31 B |
| 04/07/2025 | $31.80 | $37.78 (18.81%) | $40.09 | $31.59 | 12.39 M | $3.48 B |
| 04/04/2025 | $36.06 | $34.80 (-3.49%) | $36.80 | $31.40 | 12.33 M | $3.21 B |
| 04/03/2025 | $43.00 | $38.69 (-10.02%) | $44.36 | $38.67 | 10.48 M | $3.57 B |
| 04/02/2025 | $44.62 | $47.63 (6.75%) | $48.56 | $44.62 | 4.70 M | $4.39 B |
| 04/01/2025 | $45.42 | $46.00 (1.28%) | $47.94 | $44.75 | 3.77 M | $4.24 B |
| 03/31/2025 | $44.96 | $46.03 (2.38%) | $46.66 | $43.24 | 4.76 M | $4.24 B |
| 03/28/2025 | $48.93 | $47.29 (-3.35%) | $48.93 | $46.30 | 3.53 M | $4.36 B |
| 03/27/2025 | $51.14 | $49.10 (-3.99%) | $51.69 | $48.90 | 4.43 M | $4.53 B |
| 03/26/2025 | $54.88 | $52.87 (-3.66%) | $56.10 | $52.34 | 4.03 M | $4.87 B |
| 03/25/2025 | $54.85 | $55.00 (0.27%) | $55.37 | $53.25 | 3.01 M | $5.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
