5 DAY PERFORMANCE
-3.12%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
-37.85%
YEAR-TO-DATE PERFORMANCE
+12.33%
1 YEAR PERFORMANCE
-14.93%
Upstart Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/07/2025 | $36.90 | $38.60 (4.61%) | $38.64 | $36.06 | 8.90 M | $3.73 B |
| 11/06/2025 | $41.54 | $37.73 (-9.17%) | $41.62 | $37.68 | 9.29 M | $3.65 B |
| 11/05/2025 | $39.38 | $41.75 (6.02%) | $42.29 | $39.16 | 22.07 M | $4.04 B |
| 11/04/2025 | $45.56 | $46.24 (1.49%) | $47.41 | $45.31 | 12.14 M | $4.47 B |
| 11/03/2025 | $47.49 | $47.54 (0.11%) | $48.69 | $46.75 | 6.27 M | $4.60 B |
| 10/31/2025 | $46.21 | $47.52 (2.83%) | $47.99 | $45.82 | 6.18 M | $4.54 B |
| 10/30/2025 | $47.45 | $44.96 (-5.25%) | $47.75 | $44.65 | 8.04 M | $4.29 B |
| 10/29/2025 | $50.41 | $48.75 (-3.29%) | $50.68 | $48.14 | 6.52 M | $4.66 B |
| 10/28/2025 | $53.14 | $50.70 (-4.59%) | $53.18 | $50.50 | 5.49 M | $4.84 B |
| 10/27/2025 | $54.50 | $52.74 (-3.23%) | $54.50 | $52.25 | 4.83 M | $5.04 B |
| 10/24/2025 | $53.97 | $52.69 (-2.37%) | $55.22 | $52.46 | 6.16 M | $5.03 B |
| 10/23/2025 | $50.73 | $52.10 (2.7%) | $53.23 | $50.54 | 6.19 M | $4.98 B |
| 10/22/2025 | $51.21 | $50.38 (-1.62%) | $52.29 | $48.00 | 7.43 M | $4.81 B |
| 10/21/2025 | $49.90 | $52.36 (4.93%) | $53.44 | $49.76 | 6.65 M | $5.00 B |
| 10/20/2025 | $47.42 | $50.22 (5.9%) | $50.87 | $47.26 | 5.62 M | $4.80 B |
| 10/17/2025 | $46.62 | $46.50 (-0.26%) | $47.91 | $46.46 | 5.34 M | $4.44 B |
| 10/16/2025 | $50.83 | $47.79 (-5.98%) | $51.16 | $47.56 | 6.43 M | $4.57 B |
| 10/15/2025 | $52.05 | $51.07 (-1.88%) | $52.54 | $49.67 | 5.95 M | $4.88 B |
| 10/14/2025 | $48.27 | $50.39 (4.39%) | $50.94 | $47.76 | 5.61 M | $4.81 B |
| 10/13/2025 | $49.57 | $49.60 (0.06%) | $50.50 | $48.11 | 6.62 M | $4.74 B |
| 10/10/2025 | $52.63 | $48.58 (-7.7%) | $53.79 | $48.55 | 9.10 M | $4.64 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.
