Upstart Holdings, Inc. - UPST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.25	29.29	29.29	30.9	29.12	6.66M
February 19, 2026	31.44	30.65	30.65	31.44	29.6	6.42M
February 18, 2026	32.21	31.53	31.53	32.83	31.33	5.16M
February 17, 2026	30.97	31.97	31.97	32.43	30.91	8.69M
February 13, 2026	29.87	30.68	30.68	31.6	29.61	9.85M
February 12, 2026	33.37	30.19	30.19	33.37	29.91	13.27M
February 11, 2026	37.52	33.1	33.1	37.52	32.51	17.74M
February 10, 2026	39	38.96	38.96	41.64	38.65	10.04M
February 09, 2026	37.25	38.85	38.85	38.88	36.85	3.54M
February 06, 2026	35.92	38.24	38.24	38.34	35.45	3.96M
February 05, 2026	36.96	34.62	34.62	37.5	34.36	4.52M
February 04, 2026	38.42	37.92	37.92	38.45	36.22	4.25M
February 03, 2026	39.95	38.58	38.58	40.2	37.63	3.77M
February 02, 2026	38.98	39.69	39.69	40.62	38.94	3.36M
January 30, 2026	40.91	39.25	39.25	41.45	38.92	4.49M
January 29, 2026	42.35	41.53	41.53	43.69	40.9	3.32M
January 28, 2026	45.65	43.17	43.17	45.86	42.9	3.15M
January 27, 2026	45.99	45.2	45.2	46.09	44.42	2.34M
January 26, 2026	44.87	45.92	45.92	46.05	44.6	2.91M
January 23, 2026	45.83	45.29	45.29	46.02	44.86	2.39M
January 22, 2026	46.83	46.28	46.28	47.85	46.14	2.06M
January 21, 2026	44.8	46.09	46.09	46.56	44.54	3.88M
January 20, 2026	45.74	44.61	44.61	47.23	44.53	3.56M
January 16, 2026	48.36	48.12	48.12	49.26	47.85	2.62M
January 15, 2026	46.7	47.91	47.91	48.44	46.27	3.22M
January 14, 2026	46.91	46.45	46.45	46.99	45.7	2.74M
January 13, 2026	45.21	47.1	47.1	47.75	44.4	4.21M
January 12, 2026	49.12	45.25	45.25	49.15	45.13	8.51M
January 09, 2026	51.24	49.12	49.12	51.28	48.86	2.25M
January 08, 2026	49.72	50.61	50.61	51.53	49.32	2.05M
January 07, 2026	50.48	50.32	50.32	51	49.55	2.41M
January 06, 2026	51.05	50.68	50.68	52.1	49.32	5.5M
January 05, 2026	46.05	50.7	50.7	50.97	46.04	9.16M
January 02, 2026	44.03	45.84	45.84	45.91	43.06	7.07M
December 31, 2025	44.85	43.73	43.73	45.05	43.66	3.86M
December 30, 2025	46.44	44.96	44.96	46.45	44.94	3.61M
December 29, 2025	46.43	46.57	46.57	47.72	46.31	5.99M
December 26, 2025	48	47.47	47.47	48.87	47.12	4.09M
December 24, 2025	48.44	48.22	48.22	48.95	47.6	3.06M
December 23, 2025	48.87	48.91	48.91	49.76	47.7	5.74M
December 22, 2025	47.9	48.77	48.77	49.3	47.59	5.67M
December 19, 2025	47.86	47.59	47.59	48.92	47.03	4.28M
December 18, 2025	47.14	47.03	47.03	49.45	46.55	5.83M
December 17, 2025	46.91	45.05	45.05	49.54	44.89	5.43M
December 16, 2025	45.32	46.91	46.91	47.55	45.32	3.5M
December 15, 2025	48.85	46.05	46.05	49.8	45.14	5.63M
December 12, 2025	49.43	49.35	49.35	50.48	48.04	5.16M
December 11, 2025	48.43	49.13	49.13	49.3	47.66	3.46M
December 10, 2025	46.04	48.82	48.82	48.97	45.71	5.19M
December 09, 2025	46.2	46.5	46.5	48.34	45.8	3.82M
December 08, 2025	46.95	46.91	46.91	47.75	46.1	3.87M
December 05, 2025	46.39	46.75	46.75	47.75	45.94	3.28M
December 04, 2025	45.45	47.13	47.13	47.24	45.01	4.95M
December 03, 2025	42.65	45.3	45.3	45.44	42.36	3.38M
December 02, 2025	44.42	42.7	42.7	44.97	42.65	3.43M
December 01, 2025	43.79	44.26	44.26	45.65	43.72	4.15M
November 28, 2025	44.02	44.96	44.96	45.02	43.3	3.74M
November 26, 2025	41.87	42.06	42.06	43.2	41.57	4.17M
November 25, 2025	38.91	41.77	41.77	42.06	38.64	4.65M
November 24, 2025	37.46	39.02	39.02	39.27	37.3	4.59M

Upstart Holdings, Inc. (UPST) NASDAQ