5 DAY PERFORMANCE
+12.22%
1 MONTH PERFORMANCE
-20.91%
3 MONTH PERFORMANCE
+0.21%
6 MONTH PERFORMANCE
-43.50%
YEAR-TO-DATE PERFORMANCE
-11.16%
1 YEAR PERFORMANCE
-45.24%
Upstart Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/09/2026 | $37.25 | $38.85 (4.3%) | $38.88 | $36.85 | 3.54 M | $3.76 B |
| 02/06/2026 | $35.92 | $38.24 (6.46%) | $38.34 | $35.45 | 3.96 M | $3.70 B |
| 02/05/2026 | $36.96 | $34.62 (-6.33%) | $37.50 | $34.36 | 4.52 M | $3.35 B |
| 02/04/2026 | $38.42 | $37.92 (-1.3%) | $38.45 | $36.22 | 4.25 M | $3.67 B |
| 02/03/2026 | $39.95 | $38.58 (-3.43%) | $40.20 | $37.63 | 3.77 M | $3.73 B |
| 02/02/2026 | $38.98 | $39.69 (1.82%) | $40.62 | $38.94 | 3.36 M | $3.84 B |
| 01/30/2026 | $40.91 | $39.25 (-4.06%) | $41.45 | $38.92 | 4.49 M | $3.79 B |
| 01/29/2026 | $42.35 | $41.53 (-1.94%) | $43.69 | $40.90 | 3.32 M | $4.02 B |
| 01/28/2026 | $45.65 | $43.17 (-5.43%) | $45.86 | $42.90 | 3.15 M | $4.17 B |
| 01/27/2026 | $45.99 | $45.20 (-1.72%) | $46.09 | $44.42 | 2.34 M | $4.37 B |
| 01/26/2026 | $44.87 | $45.92 (2.34%) | $46.05 | $44.60 | 2.91 M | $4.44 B |
| 01/23/2026 | $45.83 | $45.29 (-1.18%) | $46.02 | $44.86 | 2.39 M | $4.38 B |
| 01/22/2026 | $46.88 | $46.28 (-1.28%) | $47.86 | $46.14 | 2.07 M | $4.47 B |
| 01/21/2026 | $44.80 | $46.09 (2.88%) | $46.56 | $44.54 | 3.88 M | $4.46 B |
| 01/20/2026 | $45.74 | $44.61 (-2.47%) | $47.23 | $44.53 | 3.56 M | $4.31 B |
| 01/16/2026 | $48.36 | $48.12 (-0.5%) | $49.26 | $47.85 | 2.62 M | $4.65 B |
| 01/15/2026 | $46.70 | $47.91 (2.59%) | $48.44 | $46.27 | 3.22 M | $4.63 B |
| 01/14/2026 | $46.91 | $46.45 (-0.98%) | $46.99 | $45.70 | 2.74 M | $4.49 B |
| 01/13/2026 | $45.21 | $47.10 (4.18%) | $47.75 | $44.40 | 4.21 M | $4.55 B |
| 01/12/2026 | $49.12 | $45.25 (-7.88%) | $49.15 | $45.13 | 8.51 M | $4.37 B |
| 01/09/2026 | $51.24 | $49.12 (-4.14%) | $51.28 | $48.86 | 2.25 M | $4.75 B |
| 01/08/2026 | $49.72 | $50.61 (1.79%) | $51.53 | $49.32 | 2.05 M | $4.89 B |
| 01/07/2026 | $50.48 | $50.32 (-0.32%) | $51.00 | $49.55 | 2.41 M | $4.87 B |
| 01/06/2026 | $51.05 | $50.68 (-0.72%) | $52.10 | $49.32 | 5.50 M | $4.90 B |
| 01/05/2026 | $46.05 | $50.70 (10.1%) | $50.97 | $46.04 | 9.16 M | $4.90 B |
| 01/02/2026 | $44.03 | $45.84 (4.11%) | $45.91 | $43.06 | 7.07 M | $4.43 B |
| 12/31/2025 | $44.85 | $43.73 (-2.5%) | $45.05 | $43.66 | 3.86 M | $4.23 B |
| 12/30/2025 | $46.44 | $44.96 (-3.19%) | $46.45 | $44.94 | 3.61 M | $4.35 B |
| 12/29/2025 | $46.43 | $46.57 (0.3%) | $47.72 | $46.31 | 5.99 M | $4.50 B |
| 12/26/2025 | $48.00 | $47.47 (-1.1%) | $48.87 | $47.12 | 4.09 M | $4.59 B |
| 12/24/2025 | $48.44 | $48.22 (-0.45%) | $48.95 | $47.60 | 3.06 M | $4.66 B |
| 12/23/2025 | $48.87 | $48.91 (0.08%) | $49.76 | $47.70 | 5.74 M | $4.73 B |
| 12/22/2025 | $47.90 | $48.77 (1.82%) | $49.30 | $47.59 | 5.67 M | $4.72 B |
| 12/19/2025 | $47.86 | $47.59 (-0.56%) | $48.92 | $47.03 | 4.28 M | $4.60 B |
| 12/18/2025 | $47.14 | $47.03 (-0.23%) | $49.45 | $46.55 | 5.83 M | $4.55 B |
| 12/17/2025 | $46.91 | $45.05 (-3.97%) | $49.54 | $44.89 | 5.43 M | $4.36 B |
| 12/16/2025 | $45.32 | $46.91 (3.51%) | $47.55 | $45.32 | 3.50 M | $4.54 B |
| 12/15/2025 | $48.85 | $46.05 (-5.73%) | $49.80 | $45.14 | 5.63 M | $4.45 B |
| 12/12/2025 | $49.43 | $49.35 (-0.16%) | $50.48 | $48.04 | 5.16 M | $4.77 B |
| 12/11/2025 | $48.43 | $49.13 (1.45%) | $49.30 | $47.66 | 3.46 M | $4.75 B |
| 12/10/2025 | $46.04 | $48.82 (6.04%) | $48.97 | $45.71 | 5.19 M | $4.72 B |
| 12/09/2025 | $46.20 | $46.50 (0.65%) | $48.34 | $45.80 | 3.82 M | $4.50 B |
| 12/08/2025 | $46.95 | $46.91 (-0.09%) | $47.75 | $46.10 | 3.87 M | $4.54 B |
| 12/05/2025 | $46.39 | $46.75 (0.78%) | $47.75 | $45.94 | 3.28 M | $4.52 B |
| 12/04/2025 | $45.45 | $47.13 (3.7%) | $47.24 | $45.01 | 4.95 M | $4.56 B |
| 12/03/2025 | $42.65 | $45.30 (6.21%) | $45.44 | $42.36 | 3.38 M | $4.38 B |
| 12/02/2025 | $44.42 | $42.70 (-3.87%) | $44.97 | $42.65 | 3.43 M | $4.13 B |
| 12/01/2025 | $43.79 | $44.26 (1.07%) | $45.65 | $43.72 | 4.15 M | $4.28 B |
| 11/28/2025 | $44.02 | $44.96 (2.14%) | $45.02 | $43.30 | 3.74 M | $4.35 B |
| 11/26/2025 | $41.87 | $42.06 (0.45%) | $43.20 | $41.57 | 4.17 M | $4.07 B |
| 11/25/2025 | $38.92 | $41.77 (7.32%) | $42.06 | $38.64 | 5.36 M | $4.04 B |
| 11/24/2025 | $37.46 | $39.02 (4.16%) | $39.27 | $37.30 | 4.59 M | $3.77 B |
| 11/21/2025 | $35.59 | $37.09 (4.21%) | $37.46 | $34.23 | 6.12 M | $3.59 B |
| 11/20/2025 | $38.10 | $35.58 (-6.61%) | $39.18 | $35.52 | 5.05 M | $3.44 B |
| 11/19/2025 | $38.17 | $37.27 (-2.36%) | $38.20 | $36.63 | 6.20 M | $3.60 B |
| 11/18/2025 | $35.56 | $37.91 (6.61%) | $38.54 | $35.48 | 7.87 M | $3.67 B |
| 11/17/2025 | $38.19 | $36.07 (-5.55%) | $38.45 | $35.57 | 5.55 M | $3.49 B |
| 11/14/2025 | $38.12 | $38.72 (1.57%) | $39.90 | $37.80 | 6.97 M | $3.74 B |
| 11/13/2025 | $39.00 | $37.29 (-4.38%) | $39.28 | $36.67 | 6.66 M | $3.61 B |
| 11/12/2025 | $39.06 | $39.62 (1.43%) | $39.96 | $38.75 | 4.61 M | $3.83 B |
| 11/11/2025 | $38.64 | $38.93 (0.75%) | $39.41 | $38.04 | 4.23 M | $3.76 B |
| 11/10/2025 | $39.75 | $38.77 (-2.47%) | $40.09 | $38.55 | 8.37 M | $3.75 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.
