Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.67	40.64	39.67	40.25	40.25	0.44%	665
Dec 4, 2025	40.07	40.07	40.07	40.07	40.07	6.91%	10
Dec 3, 2025	37.48	37.48	37.48	37.48	37.48	-0.95%	-
Dec 2, 2025	37.84	37.84	37.84	37.84	37.84	-1.93%	-
Dec 1, 2025	38.59	38.59	38.59	38.59	38.59	0.27%	-
Nov 28, 2025	38.48	38.48	38.48	38.48	38.48	5.40%	-
Nov 27, 2025	36.51	36.51	36.51	36.51	36.51	0.15%	-
Nov 26, 2025	37.87	37.87	36.37	36.46	36.46	3.46%	70
Nov 25, 2025	35.24	35.24	35.24	35.24	35.24	5.05%	-
Nov 24, 2025	32.50	32.93	32.50	33.54	33.54	8.91%	165
Nov 21, 2025	30.19	30.22	30.19	30.80	30.80	-6.74%	495
Nov 20, 2025	33.47	33.47	33.47	33.02	33.02	2.47%	254
Nov 19, 2025	32.23	32.23	32.23	32.23	32.23	0.92%	-
Nov 18, 2025	30.84	31.51	30.84	31.93	31.93	-1.05%	310
Nov 17, 2025	33.35	33.35	33.35	32.27	32.27	-4.40%	9
Nov 14, 2025	31.54	31.54	31.54	33.76	33.76	4.89%	13
Nov 13, 2025	33.78	33.78	32.33	32.18	32.18	-4.76%	1,256
Nov 12, 2025	33.89	34.18	33.89	33.79	33.79	1.82%	155
Nov 11, 2025	33.13	33.13	33.13	33.19	33.19	-2.33%	200
Nov 10, 2025	34.00	34.00	34.00	33.98	33.98	7.77%	200
Nov 7, 2025	31.95	31.95	31.95	31.53	31.53	-8.04%	200
Nov 6, 2025	36.02	36.04	34.10	34.28	34.28	-1.07%	375
Nov 5, 2025	44.72	44.72	34.22	34.65	34.65	-14.77%	1,369
Nov 4, 2025	39.92	39.92	39.92	40.66	40.66	-2.55%	10
Nov 3, 2025	41.72	41.72	41.72	41.72	41.72	2.36%	-
Oct 31, 2025	41.02	41.02	40.83	40.76	40.76	1.57%	270
Oct 30, 2025	41.68	41.68	41.68	40.13	40.13	-6.14%	10
Oct 29, 2025	42.76	42.76	42.76	42.76	42.76	-2.60%	-
Oct 28, 2025	45.20	45.20	45.20	43.90	43.90	-3.08%	100
Oct 27, 2025	45.29	45.29	45.29	45.29	45.29	-1.63%	-
Oct 24, 2025	46.04	46.04	46.04	46.04	46.04	3.16%	-
Oct 23, 2025	44.63	44.63	44.63	44.63	44.63	6.49%	-
Oct 22, 2025	41.91	41.91	41.91	41.91	41.91	-5.12%	-
Oct 21, 2025	44.17	44.17	44.17	44.17	44.17	5.71%	-
Oct 20, 2025	41.79	41.79	41.79	41.79	41.79	3.62%	-
Oct 17, 2025	38.70	40.53	38.42	40.33	40.33	-5.90%	63
Oct 16, 2025	42.86	42.86	42.86	42.86	42.86	-3.31%	-
Oct 15, 2025	44.32	44.32	44.32	44.32	44.32	2.26%	-
Oct 14, 2025	43.34	43.34	43.34	43.34	43.34	2.40%	-
Oct 13, 2025	40.90	43.57	40.90	42.33	42.33	-3.62%	23
Oct 10, 2025	46.00	46.00	46.00	43.92	43.92	-3.57%	10
Oct 9, 2025	45.54	45.54	45.54	45.54	45.54	1.24%	-
Oct 8, 2025	44.14	44.14	44.14	44.98	44.98	2.05%	10
Oct 7, 2025	45.55	45.55	45.45	44.08	44.08	-3.05%	123
Oct 6, 2025	44.49	44.49	44.49	45.46	45.46	1.60%	35
Oct 3, 2025	44.75	44.75	44.75	44.75	44.75	-0.62%	-
Oct 2, 2025	45.03	45.03	45.03	45.03	45.03	0.33%	-
Oct 1, 2025	42.66	45.61	42.66	44.88	44.88	2.83%	270
Sep 30, 2025	44.64	44.64	44.10	43.64	43.64	-3.60%	135
Sep 29, 2025	49.78	50.13	45.27	45.27	45.27	-7.47%	33