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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.9	38.6	38.6	38.64	36.06	8.9M
November 06, 2025	41.54	37.73	37.73	41.62	37.68	9.29M
November 05, 2025	39.38	41.75	41.75	42.29	39.16	22.07M
November 04, 2025	45.56	46.24	46.24	47.41	45.31	12.14M
November 03, 2025	47.49	47.54	47.54	48.69	46.75	6.27M
October 31, 2025	46.21	47.52	47.52	47.99	45.82	6.18M
October 30, 2025	47.45	44.96	44.96	47.75	44.65	8.04M
October 29, 2025	50.41	48.75	48.75	50.68	48.14	6.52M
October 28, 2025	53.14	50.7	50.7	53.18	50.5	5.49M
October 27, 2025	54.5	52.74	52.74	54.5	52.25	4.83M
October 24, 2025	53.97	52.69	52.69	55.22	52.46	6.16M
October 23, 2025	50.73	52.1	52.1	53.23	50.54	6.19M
October 22, 2025	51.21	50.38	50.38	52.29	48	7.43M
October 21, 2025	49.9	52.36	52.36	53.44	49.76	6.65M
October 20, 2025	47.42	50.22	50.22	50.87	47.26	5.62M
October 17, 2025	46.62	46.5	46.5	47.91	46.46	5.34M
October 16, 2025	50.83	47.79	47.79	51.16	47.56	6.43M
October 15, 2025	52.05	51.07	51.07	52.54	49.69	5.86M
October 14, 2025	48.27	50.39	50.39	50.94	47.76	5.61M
October 13, 2025	49.57	49.6	49.6	50.5	48.11	6.62M
October 10, 2025	52.63	48.58	48.58	53.79	48.55	9.1M
October 09, 2025	52.01	52.37	52.37	53.74	51.76	5.71M
October 08, 2025	52.07	51.76	51.76	52.56	51.01	4.85M
October 07, 2025	52.86	51.81	51.81	53.55	50.2	7.02M
October 06, 2025	52.87	52.61	52.61	54.13	51.87	5.66M
October 03, 2025	53.32	51.96	51.96	53.59	51.79	5.28M
October 02, 2025	52.75	52.88	52.88	54	51.58	7.41M
October 01, 2025	54.69	52.13	52.13	54.69	51.19	13.96M
September 30, 2025	52.15	50.8	50.8	52.5	50.1	10.23M
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

Upstart Holdings, Inc. (UPST) NASDAQ