Upstart Holdings, Inc. (UPST) NASDAQ

65.03

+0.935(+1.46%)

Updated at August 18 03:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202563.5364.0964.0964.3662.634.46M
August 14, 202564.6963.8363.8365.7461.927.25M
August 13, 202564.3866.8366.8367.263.58.55M
August 12, 202562.963.4163.4163.9861.8612.57M
August 11, 202564.6963.4663.4667.8563.1213.09M
August 08, 202571.0268.7668.7671.5568.615.61M
August 07, 202568.769.5369.5371.5668.228.02M
August 06, 202580.3967.1467.1480.566.623.74M
August 05, 202583.7482.6282.6285.3180.0310.18M
August 04, 202580.7582.8382.8383.2878.655.19M
August 01, 202578.0279.2279.2282.3676.086.84M
July 31, 202582.9881.7481.7487.381.415.26M
July 30, 202580.6783.3383.3386.179.258.96M
July 29, 202584.380.4380.4386.680.374.91M
July 28, 20258582.382.385.380.44.54M
July 25, 202583.5183.5383.5384.0181.273.06M
July 24, 202583.5982.782.784.2182.063.77M
July 23, 20258284.1384.1384.6981.076.75M
July 22, 202576.4179.9979.9980.75735.94M
July 21, 202579.0876.6876.6879.976.384.24M
July 18, 202578.5878.3678.3679.777.033.92M
July 17, 202577.7677.5877.5879.1976.765.28M
July 16, 202574.676.9676.9677.5473.525.27M
July 15, 202575.1374.1374.1376.1473.283.95M
July 14, 202571.3574.9974.997568.058.12M
July 11, 202578.1875.6275.6280.4575.435.37M
July 10, 202578.579.0379.0381.4878.25.45M
July 09, 202576.578.4278.4278.8575.715.45M
July 08, 202577.6576.0776.0780.275.147.35M
July 07, 202571.8676.3576.3576.4571.36.65M
July 03, 202572.773.8273.8274.3872.483.5M
July 02, 202568.1873.3973.3973.49688.22M
July 01, 202563.6468.1468.1468.2263.127.53M
June 30, 202564.6564.6864.6866.6164.275.31M
June 27, 202563.1963.4363.4364.861.726.13M
June 26, 202562.863.3563.3563.661.954.17M
June 25, 202565.8362.4462.4465.9262.135.32M
June 24, 202562.5164.8564.8565.2461.7111.32M
June 23, 202557.1459.0759.0759.5755.86.19M
June 20, 202559.958.0158.0160.4756.716.59M
June 18, 202555.5359.0859.0859.855.211.02M
June 17, 202554.4353.453.454.8552.263.75M
June 16, 20255355.0655.0655.2352.284.59M
June 13, 202552.4352.0252.0253.7551.595.62M
June 12, 202556.9454.5854.5857.4554.544.59M
June 11, 202559.1357.8857.8861.5257.257.75M
June 10, 202558.1957.6857.6858.555.835.37M
June 09, 202555.5157.4257.4257.7754.166.35M
June 06, 202553.3854.3354.3355.2652.095.11M
June 05, 202550.9551.3851.3853.7250.374.99M
June 04, 202550.9750.6650.6651.8649.724M
June 03, 202548.0850.9850.985147.45.41M
June 02, 202547.1147.947.948.1146.083.59M
May 30, 202546.1547.1747.1747.5645.273.68M
May 29, 202547.9546.6946.6948.245.973.77M
May 28, 202547.6747.0147.0148.0545.874.18M
May 27, 202546.547.6647.6647.7345.534.73M
May 23, 202544.1945.2645.2645.4743.284.77M
May 22, 202543.8745.6345.6346.0343.743.37M
May 21, 202545.4243.9243.9245.8843.875.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved