-
5 DAY PERFORMANCE
-2.13% -
1 MONTH PERFORMANCE
-5.84% -
3 MONTH PERFORMANCE
+74.76% -
6 MONTH PERFORMANCE
+51.42% -
YEAR-TO-DATE PERFORMANCE
-2.06% -
1 YEAR PERFORMANCE
+40.22%
Upstart Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $40.32 | $40.01 (-0.77%) | $41.70 | $39.60 | 4.41 M | $3.54 B |
| 09/27/2024 | $41.71 | $40.85 (-2.06%) | $42.55 | $39.72 | 6.80 M | $3.61 B |
| 09/26/2024 | $40.12 | $40.89 (1.92%) | $41.24 | $38.21 | 8.44 M | $3.62 B |
| 09/25/2024 | $38.75 | $39.55 (2.06%) | $41.70 | $38.61 | 11.81 M | $3.50 B |
| 09/24/2024 | $38.44 | $37.64 (-2.08%) | $38.64 | $36.14 | 6.56 M | $3.33 B |
| 09/23/2024 | $40.00 | $38.53 (-3.67%) | $40.34 | $38.11 | 5.80 M | $3.41 B |
| 09/20/2024 | $39.99 | $39.74 (-0.63%) | $40.80 | $39.03 | 7.02 M | $3.51 B |
| 09/19/2024 | $40.34 | $40.00 (-0.84%) | $41.49 | $38.37 | 10.62 M | $3.54 B |
| 09/18/2024 | $37.38 | $38.31 (2.49%) | $40.38 | $36.90 | 11.58 M | $3.39 B |
| 09/17/2024 | $35.24 | $37.69 (6.95%) | $38.37 | $34.60 | 14.28 M | $3.33 B |
| 09/16/2024 | $34.42 | $35.12 (2.03%) | $36.78 | $32.74 | 17.77 M | $3.11 B |
| 09/13/2024 | $36.47 | $38.03 (4.28%) | $38.12 | $36.30 | 5.83 M | $3.36 B |
| 09/12/2024 | $35.14 | $36.09 (2.7%) | $37.23 | $34.75 | 5.02 M | $3.19 B |
| 09/11/2024 | $33.50 | $35.14 (4.9%) | $35.30 | $32.81 | 4.73 M | $3.11 B |
| 09/10/2024 | $35.05 | $33.66 (-3.97%) | $35.26 | $31.92 | 6.61 M | $2.98 B |
| 09/09/2024 | $34.87 | $35.19 (0.92%) | $36.09 | $34.55 | 4.10 M | $3.11 B |
| 09/06/2024 | $36.29 | $34.40 (-5.21%) | $36.85 | $33.77 | 6.14 M | $3.04 B |
| 09/05/2024 | $36.44 | $35.72 (-1.98%) | $37.79 | $35.48 | 4.88 M | $3.16 B |
| 09/04/2024 | $37.57 | $36.33 (-3.3%) | $38.89 | $36.00 | 6.29 M | $3.21 B |
| 09/03/2024 | $41.77 | $38.26 (-8.4%) | $41.77 | $38.15 | 5.92 M | $3.38 B |
| 08/30/2024 | $42.90 | $42.50 (-0.93%) | $44.03 | $41.46 | 5.17 M | $3.76 B |
| 08/29/2024 | $43.73 | $42.80 (-2.13%) | $45.71 | $42.72 | 7.34 M | $3.79 B |
| 08/28/2024 | $43.80 | $42.08 (-3.93%) | $44.50 | $41.05 | 6.22 M | $3.72 B |
| 08/27/2024 | $42.57 | $44.11 (3.62%) | $44.32 | $41.60 | 6.03 M | $3.90 B |
| 08/26/2024 | $42.44 | $43.15 (1.67%) | $44.15 | $41.11 | 6.66 M | $3.82 B |
| 08/23/2024 | $40.02 | $42.00 (4.95%) | $42.35 | $39.80 | 8.20 M | $3.71 B |
| 08/22/2024 | $40.65 | $39.71 (-2.31%) | $41.10 | $39.15 | 6.09 M | $3.51 B |
| 08/21/2024 | $38.93 | $40.64 (4.39%) | $40.86 | $38.06 | 6.82 M | $3.59 B |
| 08/20/2024 | $40.15 | $38.38 (-4.41%) | $40.87 | $37.91 | 6.72 M | $3.39 B |
| 08/19/2024 | $37.00 | $40.47 (9.38%) | $40.67 | $36.77 | 9.25 M | $3.58 B |
| 08/16/2024 | $36.42 | $36.81 (1.07%) | $38.51 | $35.51 | 7.62 M | $3.26 B |
| 08/15/2024 | $36.89 | $36.59 (-0.81%) | $38.25 | $36.12 | 7.39 M | $3.24 B |
| 08/14/2024 | $38.59 | $36.08 (-6.5%) | $38.92 | $36.04 | 7.12 M | $3.19 B |
| 08/13/2024 | $35.23 | $37.83 (7.38%) | $38.08 | $34.75 | 9.45 M | $3.35 B |
| 08/12/2024 | $35.39 | $34.18 (-3.42%) | $36.10 | $33.76 | 8.28 M | $3.02 B |
| 08/09/2024 | $34.61 | $36.25 (4.74%) | $38.50 | $32.82 | 17.06 M | $3.21 B |
| 08/08/2024 | $33.56 | $34.21 (1.94%) | $35.29 | $32.28 | 12.80 M | $3.03 B |
| 08/07/2024 | $30.00 | $33.30 (11%) | $36.40 | $28.84 | 46.52 M | $2.94 B |
| 08/06/2024 | $23.97 | $23.87 (-0.42%) | $24.57 | $23.20 | 8.19 M | $2.11 B |
| 08/05/2024 | $20.98 | $23.82 (13.54%) | $24.51 | $20.60 | 8.13 M | $2.11 B |
| 08/02/2024 | $24.20 | $23.76 (-1.82%) | $24.56 | $23.55 | 5.21 M | $2.07 B |
| 08/01/2024 | $28.00 | $25.40 (-9.29%) | $28.17 | $25.02 | 7.18 M | $2.21 B |
| 07/31/2024 | $27.59 | $27.93 (1.23%) | $29.40 | $27.14 | 10.32 M | $2.43 B |
| 07/30/2024 | $26.32 | $26.03 (-1.1%) | $26.98 | $24.87 | 4.14 M | $2.27 B |
| 07/29/2024 | $26.31 | $26.05 (-0.99%) | $27.73 | $25.74 | 4.39 M | $2.27 B |
| 07/26/2024 | $26.99 | $26.11 (-3.26%) | $27.10 | $25.97 | 3.93 M | $2.27 B |
| 07/25/2024 | $25.16 | $25.76 (2.38%) | $26.32 | $24.72 | 4.41 M | $2.24 B |
| 07/24/2024 | $27.15 | $25.02 (-7.85%) | $27.78 | $24.82 | 5.78 M | $2.18 B |
| 07/23/2024 | $27.50 | $27.63 (0.47%) | $28.33 | $27.25 | 2.73 M | $2.40 B |
| 07/22/2024 | $28.15 | $27.65 (-1.78%) | $28.90 | $27.02 | 4.26 M | $2.41 B |
| 07/19/2024 | $28.08 | $27.79 (-1.03%) | $29.01 | $27.63 | 4.63 M | $2.42 B |
| 07/18/2024 | $30.83 | $28.41 (-7.85%) | $31.51 | $28.21 | 8.46 M | $2.47 B |
| 07/17/2024 | $30.83 | $30.91 (0.26%) | $32.78 | $30.21 | 7.49 M | $2.69 B |
| 07/16/2024 | $30.22 | $31.96 (5.76%) | $32.36 | $29.32 | 9.56 M | $2.78 B |
| 07/15/2024 | $27.77 | $29.96 (7.89%) | $31.25 | $27.48 | 15.68 M | $2.61 B |
| 07/12/2024 | $26.89 | $27.11 (0.82%) | $27.55 | $26.30 | 6.05 M | $2.36 B |
| 07/11/2024 | $26.10 | $26.92 (3.14%) | $26.99 | $25.53 | 8.73 M | $2.34 B |
| 07/10/2024 | $24.64 | $24.82 (0.73%) | $24.85 | $23.84 | 3.64 M | $2.16 B |
| 07/09/2024 | $23.24 | $24.24 (4.3%) | $24.39 | $22.85 | 3.49 M | $2.11 B |
| 07/08/2024 | $23.41 | $23.22 (-0.81%) | $24.15 | $23.18 | 2.84 M | $2.02 B |
| 07/05/2024 | $23.00 | $23.20 (0.87%) | $23.46 | $22.63 | 2.64 M | $2.02 B |
| 07/03/2024 | $23.20 | $23.07 (-0.56%) | $23.48 | $22.90 | 1.64 M | $2.01 B |
| 07/02/2024 | $22.87 | $22.97 (0.44%) | $23.21 | $22.31 | 2.93 M | $2.00 B |
| 07/01/2024 | $23.63 | $22.90 (-3.09%) | $23.67 | $22.87 | 2.98 M | $1.99 B |