5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
-25.47%
6 MONTH PERFORMANCE
-0.45%
YEAR-TO-DATE PERFORMANCE
-21.62%
1 YEAR PERFORMANCE
+111.02%
Upstart Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $50.14 | $48.40 (-3.47%) | $50.50 | $48.06 | 3.72 M | $4.48 B |
| 04/30/2025 | $47.00 | $47.80 (1.7%) | $48.05 | $45.88 | 4.52 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 |
| 03/24/2025 | $54.23 | $55.14 (1.68%) | $55.44 | $53.38 | 5.45 M | $5.08 B |
| 03/21/2025 | $47.89 | $51.96 (8.5%) | $52.17 | $47.82 | 4.45 M | $4.79 B |
| 03/20/2025 | $50.00 | $49.70 (-0.6%) | $52.57 | $49.64 | 3.40 M | $4.58 B |
| 03/19/2025 | $48.35 | $51.00 (5.48%) | $51.69 | $48.06 | 4.82 M | $4.70 B |
| 03/18/2025 | $49.00 | $47.79 (-2.47%) | $49.50 | $46.46 | 4.07 M | $4.41 B |
| 03/17/2025 | $48.25 | $50.04 (3.71%) | $51.04 | $47.86 | 5.95 M | $4.61 B |
| 03/14/2025 | $47.85 | $48.54 (1.44%) | $49.24 | $47.23 | 4.47 M | $4.47 B |
| 03/13/2025 | $48.98 | $46.31 (-5.45%) | $49.73 | $46.01 | 4.59 M | $4.27 B |
| 03/12/2025 | $50.50 | $49.66 (-1.66%) | $51.47 | $47.05 | 7.15 M | $4.58 B |
| 03/11/2025 | $46.97 | $46.65 (-0.68%) | $48.57 | $45.01 | 5.80 M | $4.30 B |
| 03/10/2025 | $50.70 | $47.40 (-6.51%) | $50.85 | $45.37 | 7.43 M | $4.37 B |
| 03/07/2025 | $54.81 | $53.69 (-2.04%) | $55.00 | $49.90 | 6.39 M | $4.95 B |
| 03/06/2025 | $57.82 | $55.48 (-4.05%) | $58.71 | $53.81 | 4.81 M | $5.11 B |
| 03/05/2025 | $59.68 | $59.93 (0.42%) | $60.99 | $57.55 | 3.40 M | $5.52 B |
| 03/04/2025 | $59.15 | $59.26 (0.19%) | $62.24 | $56.30 | 6.99 M | $5.46 B |
| 03/03/2025 | $68.09 | $61.69 (-9.4%) | $69.19 | $61.06 | 4.42 M | $5.69 B |
| 02/28/2025 | $64.65 | $66.67 (3.12%) | $67.35 | $64.01 | 3.68 M | $6.15 B |
| 02/27/2025 | $70.89 | $66.73 (-5.87%) | $71.78 | $66.32 | 4.51 M | $6.15 B |
| 02/26/2025 | $68.35 | $68.78 (0.63%) | $70.74 | $67.65 | 4.88 M | $6.34 B |
| 02/25/2025 | $69.23 | $66.91 (-3.35%) | $69.89 | $63.69 | 7.56 M | $6.17 B |
| 02/24/2025 | $72.25 | $70.50 (-2.42%) | $72.75 | $67.60 | 6.24 M | $6.50 B |
| 02/21/2025 | $80.23 | $71.77 (-10.54%) | $80.35 | $71.12 | 5.99 M | $6.62 B |
| 02/20/2025 | $82.95 | $79.21 (-4.51%) | $83.31 | $78.42 | 6.47 M | $7.30 B |
| 02/19/2025 | $86.50 | $83.11 (-3.92%) | $88.69 | $81.82 | 7.38 M | $7.66 B |
| 02/18/2025 | $83.30 | $86.89 (4.31%) | $89.64 | $83.05 | 9.11 M | $8.01 B |
| 02/14/2025 | $80.19 | $82.42 (2.78%) | $86.10 | $80.02 | 9.12 M | $7.60 B |
| 02/13/2025 | $87.79 | $84.16 (-4.13%) | $96.43 | $83.59 | 19.78 M | $7.76 B |
| 02/12/2025 | $83.44 | $88.77 (6.39%) | $90.44 | $80.00 | 35.34 M | $8.18 B |
| 02/11/2025 | $69.50 | $67.34 (-3.11%) | $70.50 | $66.76 | 13.49 M | $6.21 B |
| 02/10/2025 | $71.13 | $70.94 (-0.27%) | $73.80 | $69.83 | 7.44 M | $6.54 B |
| 02/07/2025 | $67.74 | $68.85 (1.64%) | $72.40 | $67.38 | 6.13 M | $6.35 B |
| 02/06/2025 | $65.47 | $65.14 (-0.5%) | $66.12 | $63.45 | 2.85 M | $6.00 B |
| 02/05/2025 | $63.59 | $64.98 (2.19%) | $65.27 | $63.00 | 2.94 M | $5.99 B |
| 02/04/2025 | $63.17 | $63.30 (0.21%) | $65.99 | $63.12 | 2.46 M | $5.83 B |
| 02/03/2025 | $61.30 | $63.17 (3.05%) | $63.47 | $59.95 | 3.95 M | $5.82 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.
