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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.59	37.09	37.09	37.46	34.23	6.12M
November 20, 2025	38.1	35.58	35.58	39.18	35.52	5.05M
November 19, 2025	38.15	37.27	37.27	38.2	36.63	5.94M
November 18, 2025	35.56	37.91	37.91	38.54	35.48	7.87M
November 17, 2025	38.19	36.07	36.07	38.45	35.57	5.55M
November 14, 2025	38.12	38.72	38.72	39.9	37.8	6.93M
November 13, 2025	39	37.29	37.29	39.28	36.67	6.66M
November 12, 2025	39.06	39.62	39.62	39.96	38.75	4.58M
November 11, 2025	38.64	38.93	38.93	39.41	38.04	4.23M
November 10, 2025	39.75	38.77	38.77	40.09	38.55	8.37M
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

Upstart Holdings, Inc. (UPST) NASDAQ