Skip to main content

Upstart Holdings Inc (NQ: UPST )

22.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 22.26 22.79 21.77 22.39 4,307,941 +0.00(+0.00%)
Jun 14, 2024 23.05 23.05 22.26 22.39 4,503,341 -0.68(-2.95%)
Jun 13, 2024 25.16 25.24 22.90 23.07 8,030,201 -1.91(-7.65%)
Jun 12, 2024 25.92 27.22 24.66 24.98 11,134,270 +0.66(+2.71%)
Jun 11, 2024 23.73 24.34 23.30 24.32 3,109,302 +0.50(+2.10%)
Jun 10, 2024 24.01 24.45 23.76 23.82 3,479,257 -0.77(-3.13%)
Jun 07, 2024 25.26 25.69 24.24 24.59 7,147,978 -2.28(-8.49%)
Jun 06, 2024 26.04 26.88 25.73 26.87 4,286,712 +0.44(+1.66%)
Jun 05, 2024 24.73 26.78 24.42 26.43 6,294,489 +1.92(+7.83%)
Jun 04, 2024 24.46 25.41 24.30 24.51 4,208,689 +0.39(+1.62%)
Jun 03, 2024 25.48 25.50 23.71 24.12 3,881,398 -0.60(-2.43%)
May 31, 2024 24.80 25.56 23.81 24.72 4,510,106 +0.44(+1.81%)
May 30, 2024 23.45 24.52 23.36 24.28 3,233,618 +0.96(+4.12%)
May 29, 2024 22.99 23.82 22.58 23.32 2,791,083 -0.19(-0.81%)
May 28, 2024 23.71 23.80 23.08 23.51 2,272,190 +0.16(+0.69%)
May 24, 2024 23.35 23.69 23.07 23.35 2,572,375 +0.19(+0.82%)
May 23, 2024 24.27 24.40 22.92 23.16 4,516,527 -1.17(-4.81%)
May 22, 2024 24.60 25.37 24.11 24.33 3,377,294 -0.37(-1.50%)
May 21, 2024 25.16 25.43 24.61 24.70 3,316,416 -0.86(-3.36%)
May 20, 2024 25.45 26.34 25.05 25.56 3,762,241 +0.15(+0.59%)
May 17, 2024 25.56 25.90 24.92 25.41 4,425,350 -0.20(-0.78%)
May 16, 2024 28.09 28.29 25.60 25.61 6,330,710 -2.50(-8.89%)
May 15, 2024 29.78 30.17 27.39 28.11 6,930,503 -0.48(-1.68%)
May 14, 2024 28.49 30.14 27.88 28.59 11,474,024 +1.16(+4.23%)
May 13, 2024 26.24 28.53 26.06 27.43 9,331,419 +2.03(+7.99%)
May 10, 2024 26.14 26.53 24.95 25.40 5,377,130 -0.77(-2.94%)
May 09, 2024 23.06 26.87 22.62 26.17 10,303,977 +3.06(+13.24%)
May 08, 2024 20.90 23.24 20.68 23.11 12,062,607 -1.36(-5.56%)
May 07, 2024 25.55 26.11 24.41 24.47 9,267,081 -1.28(-4.97%)
May 06, 2024 24.79 26.07 24.63 25.75 6,339,674 +1.60(+6.63%)
May 03, 2024 24.67 24.98 23.51 24.15 4,310,860 +0.64(+2.72%)
May 02, 2024 23.70 23.93 22.88 23.51 2,498,407 +0.64(+2.80%)
May 01, 2024 22.01 24.12 22.01 22.87 4,994,574 +0.74(+3.34%)
Apr 30, 2024 22.75 22.84 22.09 22.13 2,379,333 -0.91(-3.95%)
Apr 29, 2024 23.49 23.87 22.83 23.04 2,408,148 -0.42(-1.79%)
Apr 26, 2024 22.90 23.72 22.51 23.46 3,596,331 +0.63(+2.76%)
Apr 25, 2024 22.14 22.95 21.73 22.83 2,863,406 -0.29(-1.25%)
Apr 24, 2024 22.97 23.49 22.67 23.12 2,224,501 +0.18(+0.78%)
Apr 23, 2024 22.04 23.75 21.97 22.94 5,403,599 +0.86(+3.89%)
Apr 22, 2024 22.19 22.29 21.50 22.08 3,100,944 +0.21(+0.96%)
Apr 19, 2024 22.09 22.48 21.52 21.87 3,757,817 -0.44(-1.97%)
Apr 18, 2024 22.34 23.02 21.86 22.31 3,020,840 -0.13(-0.58%)
Apr 17, 2024 22.74 23.15 22.30 22.44 3,038,853 -0.10(-0.44%)
Apr 16, 2024 21.43 22.74 21.10 22.54 4,861,281 +0.60(+2.73%)
Apr 15, 2024 23.68 24.20 21.79 21.94 4,962,561 -1.88(-7.89%)
Apr 12, 2024 24.32 24.68 23.43 23.82 3,926,496 -0.93(-3.76%)
Apr 11, 2024 24.50 24.91 23.85 24.75 3,181,233 +0.32(+1.31%)
Apr 10, 2024 25.03 25.38 24.27 24.43 5,428,104 -1.84(-7.00%)
Apr 09, 2024 25.35 26.34 25.15 26.27 3,395,394 +0.98(+3.88%)
Apr 08, 2024 25.01 25.49 24.59 25.29 2,648,330 +0.63(+2.55%)
Apr 05, 2024 24.74 25.36 24.54 24.66 3,015,506 -0.44(-1.75%)
Apr 04, 2024 26.44 27.39 25.08 25.10 4,073,081 -1.19(-4.53%)
Apr 03, 2024 25.30 26.57 25.19 26.29 2,781,880 +0.55(+2.14%)
Apr 02, 2024 25.30 25.84 24.68 25.74 4,063,766 -0.69(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.