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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	57.56	52.74	52.74	57.95	52.23	15.01M
September 26, 2025	57.29	57.35	57.35	57.82	56.6	4.37M
September 25, 2025	58.86	56.93	56.93	59.36	56.1	9.89M
September 24, 2025	63.23	60.61	60.61	64.15	60	6.41M
September 23, 2025	65.08	62.38	62.38	66.51	62.23	6.1M
September 22, 2025	66.51	64.9	64.9	66.73	64.36	8.05M
September 19, 2025	68.35	67.89	67.89	71.38	67.11	10.01M
September 18, 2025	69	68.05	68.05	70.43	67.12	7.75M
September 17, 2025	67.43	68.12	68.12	70.16	65.4	11.11M
September 16, 2025	66.81	67.17	67.17	68.28	65.75	6.38M
September 15, 2025	64.43	66.98	66.98	67.27	64.26	6.19M
September 12, 2025	62.14	63.08	63.08	65.3	61.15	7.11M
September 11, 2025	62.9	62.19	62.19	63.88	61.69	8.33M
September 10, 2025	67.04	62.42	62.42	67.1	61	17.24M
September 09, 2025	68.22	68.92	68.92	69.75	67.41	3.61M
September 08, 2025	67	68.22	68.22	68.73	65.71	3.8M
September 05, 2025	67.75	66.9	66.9	69.64	65.01	5.83M
September 04, 2025	64.51	65.87	65.87	66.74	63.7	4.46M
September 03, 2025	69.55	64.46	64.46	69.74	64.41	6.53M
September 02, 2025	69.09	69.17	69.17	72.85	67.39	5.24M
August 29, 2025	76.05	73.28	73.28	76.95	72.67	5.78M
August 28, 2025	70.33	73.76	73.76	74.42	70.09	7.56M
August 27, 2025	68.35	69.6	69.6	71.25	68.35	4.91M
August 26, 2025	69.2	68.89	68.89	70.27	68.29	3.87M
August 25, 2025	68.28	69.15	69.15	71.24	66.88	6.22M
August 22, 2025	63	68.85	68.85	70.49	62.28	12.22M
August 21, 2025	63.17	63.52	63.52	64	62.22	2.87M
August 20, 2025	63.31	63.88	63.88	64.25	60.54	7.59M
August 19, 2025	64.85	61.59	61.59	65.31	61.3	5.13M
August 18, 2025	63.85	65.3	65.3	65.77	63.69	3.6M
August 15, 2025	63.53	64.09	64.09	64.36	62.63	4.46M
August 14, 2025	64.69	63.83	63.83	65.74	61.92	7.25M
August 13, 2025	64.38	66.83	66.83	67.2	63.5	8.55M
August 12, 2025	62.9	63.41	63.41	63.98	61.86	12.57M
August 11, 2025	64.69	63.46	63.46	67.85	63.12	13.09M
August 08, 2025	71.02	68.76	68.76	71.55	68.61	5.61M
August 07, 2025	68.7	69.53	69.53	71.56	68.22	8.02M
August 06, 2025	80.39	67.14	67.14	80.5	66.6	23.74M
August 05, 2025	83.74	82.62	82.62	85.31	80.03	10.18M
August 04, 2025	80.75	82.83	82.83	83.28	78.65	5.19M
August 01, 2025	78.02	79.22	79.22	82.36	76.08	6.84M
July 31, 2025	82.98	81.74	81.74	87.3	81.41	5.26M
July 30, 2025	80.67	83.33	83.33	86.1	79.25	8.96M
July 29, 2025	84.3	80.43	80.43	86.6	80.37	4.91M
July 28, 2025	85	82.3	82.3	85.3	80.4	4.54M
July 25, 2025	83.51	83.53	83.53	84.01	81.27	3.06M
July 24, 2025	83.59	82.7	82.7	84.21	82.06	3.77M
July 23, 2025	82	84.13	84.13	84.69	81.07	6.75M
July 22, 2025	76.41	79.99	79.99	80.75	73	5.94M
July 21, 2025	79.08	76.68	76.68	79.9	76.38	4.24M
July 18, 2025	78.58	78.36	78.36	79.7	77.03	3.92M
July 17, 2025	77.76	77.58	77.58	79.19	76.76	5.28M
July 16, 2025	74.6	76.96	76.96	77.54	73.52	5.27M
July 15, 2025	75.13	74.13	74.13	76.14	73.28	3.95M
July 14, 2025	71.35	74.99	74.99	75	68.05	8.12M
July 11, 2025	78.18	75.62	75.62	80.45	75.43	5.37M
July 10, 2025	78.5	79.03	79.03	81.48	78.2	5.45M
July 09, 2025	76.5	78.42	78.42	78.85	75.71	5.45M
July 08, 2025	77.65	76.07	76.07	80.2	75.14	7.35M
July 07, 2025	71.86	76.35	76.35	76.45	71.3	6.65M

Upstart Holdings, Inc. (UPST) NASDAQ