5 DAY PERFORMANCE
-14.72%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
-26.99%
6 MONTH PERFORMANCE
-26.00%
YEAR-TO-DATE PERFORMANCE
-36.15%
1 YEAR PERFORMANCE
-45.68%
Upstart Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.00 | $28.38 (1.38%) | $30.05 | $27.84 | 7.20 M | $2.72 B |
| 05/05/2026 | $32.37 | $31.17 (-3.71%) | $32.54 | $31.03 | 7.86 M | $3.02 B |
| 05/04/2026 | $32.78 | $32.08 (-2.14%) | $33.23 | $31.26 | 3.81 M | $3.11 B |
| 05/01/2026 | $32.30 | $32.74 (1.36%) | $33.09 | $31.89 | 3.67 M | $3.17 B |
| 04/30/2026 | $30.39 | $31.58 (3.92%) | $31.77 | $30.30 | 4.60 M | $3.08 B |
| 04/29/2026 | $31.84 | $30.48 (-4.27%) | $31.84 | $29.80 | 5.36 M | $2.97 B |
| 04/28/2026 | $33.00 | $32.86 (-0.42%) | $33.65 | $32.42 | 3.06 M | $3.21 B |
| 04/27/2026 | $33.20 | $33.11 (-0.27%) | $34.06 | $32.98 | 2.86 M | $3.23 B |
| 04/24/2026 | $32.89 | $33.49 (1.82%) | $33.58 | $32.55 | 2.54 M | $3.27 B |
| 04/23/2026 | $34.16 | $32.82 (-3.92%) | $34.36 | $31.98 | 3.60 M | $3.20 B |
| 04/22/2026 | $35.06 | $34.74 (-0.91%) | $35.19 | $33.96 | 2.94 M | $3.39 B |
| 04/21/2026 | $35.20 | $33.20 (-5.68%) | $35.80 | $32.91 | 4.95 M | $3.24 B |
| 04/20/2026 | $34.24 | $34.86 (1.81%) | $35.27 | $33.96 | 4.18 M | $3.40 B |
| 04/17/2026 | $34.18 | $34.57 (1.14%) | $35.65 | $34.18 | 6.56 M | $3.37 B |
| 04/16/2026 | $34.04 | $33.09 (-2.79%) | $34.54 | $32.55 | 5.82 M | $3.23 B |
| 04/15/2026 | $31.05 | $33.36 (7.44%) | $33.72 | $30.61 | 9.63 M | $3.26 B |
| 04/14/2026 | $28.88 | $29.53 (2.25%) | $29.64 | $28.55 | 4.20 M | $2.88 B |
| 04/13/2026 | $26.79 | $28.06 (4.74%) | $28.13 | $26.43 | 4.34 M | $2.74 B |
| 04/10/2026 | $27.60 | $27.26 (-1.23%) | $27.87 | $26.81 | 2.40 M | $2.66 B |
| 04/09/2026 | $27.19 | $27.41 (0.81%) | $27.78 | $26.57 | 2.55 M | $2.68 B |
| 04/08/2026 | $28.71 | $27.31 (-4.88%) | $28.90 | $26.45 | 4.55 M | $2.67 B |
| 04/07/2026 | $26.91 | $26.45 (-1.71%) | $27.16 | $26.15 | 3.42 M | $2.58 B |
| 04/06/2026 | $25.93 | $26.91 (3.78%) | $27.22 | $25.84 | 3.99 M | $2.63 B |
| 04/02/2026 | $24.66 | $25.58 (3.73%) | $25.80 | $24.30 | 2.79 M | $2.50 B |
| 04/01/2026 | $26.20 | $25.36 (-3.21%) | $26.34 | $25.00 | 4.65 M | $2.48 B |
| 03/31/2026 | $24.85 | $25.65 (3.22%) | $26.02 | $24.47 | 6.09 M | $2.50 B |
| 03/30/2026 | $24.84 | $24.22 (-2.5%) | $25.17 | $23.97 | 4.55 M | $2.36 B |
| 03/27/2026 | $24.83 | $24.77 (-0.24%) | $25.14 | $24.43 | 3.25 M | $2.42 B |
| 03/26/2026 | $25.54 | $25.33 (-0.82%) | $26.18 | $25.29 | 3.58 M | $2.47 B |
| 03/25/2026 | $27.24 | $26.09 (-4.22%) | $27.51 | $25.93 | 3.40 M | $2.55 B |
| 03/24/2026 | $27.41 | $26.60 (-2.96%) | $27.42 | $26.39 | 3.89 M | $2.60 B |
| 03/23/2026 | $26.71 | $27.91 (4.49%) | $28.17 | $26.61 | 6.72 M | $2.72 B |
| 03/20/2026 | $26.30 | $25.98 (-1.22%) | $27.29 | $25.94 | 5.95 M | $2.54 B |
| 03/19/2026 | $25.03 | $26.77 (6.95%) | $26.94 | $24.93 | 5.28 M | $2.61 B |
| 03/18/2026 | $27.40 | $25.83 (-5.73%) | $28.24 | $25.76 | 6.72 M | $2.52 B |
| 03/17/2026 | $28.09 | $27.83 (-0.93%) | $29.34 | $27.53 | 5.16 M | $2.72 B |
| 03/16/2026 | $27.73 | $27.79 (0.22%) | $28.42 | $27.39 | 4.73 M | $2.71 B |
| 03/13/2026 | $26.40 | $26.36 (-0.15%) | $27.01 | $25.87 | 6.76 M | $2.57 B |
| 03/12/2026 | $26.90 | $25.76 (-4.24%) | $27.25 | $25.68 | 4.99 M | $2.51 B |
| 03/11/2026 | $29.01 | $27.47 (-5.31%) | $29.19 | $26.66 | 7.18 M | $2.68 B |
| 03/10/2026 | $28.13 | $28.16 (0.11%) | $28.46 | $26.67 | 6.26 M | $2.75 B |
| 03/09/2026 | $27.10 | $27.92 (3.03%) | $28.11 | $26.70 | 4.40 M | $2.72 B |
| 03/06/2026 | $27.61 | $27.78 (0.62%) | $27.98 | $27.02 | 4.05 M | $2.71 B |
| 03/05/2026 | $28.53 | $28.61 (0.28%) | $29.58 | $28.12 | 4.89 M | $2.79 B |
| 03/04/2026 | $28.53 | $28.36 (-0.6%) | $29.00 | $28.05 | 4.05 M | $2.77 B |
| 03/03/2026 | $27.65 | $28.24 (2.13%) | $29.09 | $26.77 | 5.38 M | $2.76 B |
| 03/02/2026 | $26.02 | $28.28 (8.69%) | $28.44 | $25.60 | 6.49 M | $2.76 B |
| 02/27/2026 | $28.36 | $27.23 (-3.98%) | $28.72 | $26.86 | 5.48 M | $2.66 B |
| 02/26/2026 | $28.54 | $29.67 (3.96%) | $30.12 | $28.50 | 4.44 M | $2.90 B |
| 02/25/2026 | $28.79 | $28.44 (-1.22%) | $28.93 | $27.95 | 4.01 M | $2.78 B |
| 02/24/2026 | $27.11 | $28.14 (3.8%) | $28.36 | $26.80 | 4.31 M | $2.75 B |
| 02/23/2026 | $28.68 | $27.26 (-4.95%) | $29.01 | $27.04 | 6.32 M | $2.66 B |
| 02/20/2026 | $30.25 | $29.29 (-3.17%) | $30.90 | $29.12 | 6.66 M | $2.86 B |
| 02/19/2026 | $31.44 | $30.65 (-2.51%) | $31.44 | $29.60 | 6.42 M | $2.99 B |
| 02/18/2026 | $32.21 | $31.53 (-2.11%) | $32.83 | $31.33 | 5.16 M | $3.08 B |
| 02/17/2026 | $30.97 | $31.97 (3.23%) | $32.43 | $30.91 | 8.69 M | $3.12 B |
| 02/13/2026 | $29.87 | $30.68 (2.71%) | $31.60 | $29.61 | 9.85 M | $2.99 B |
| 02/12/2026 | $33.37 | $30.19 (-9.53%) | $33.37 | $29.91 | 13.36 M | $2.95 B |
| 02/11/2026 | $37.52 | $33.10 (-11.78%) | $37.52 | $32.51 | 17.74 M | $3.23 B |
| 02/10/2026 | $39.13 | $38.96 (-0.43%) | $41.64 | $38.64 | 10.40 M | $3.80 B |
| 02/09/2026 | $37.25 | $38.85 (4.3%) | $38.88 | $36.85 | 3.54 M | $3.79 B |
| 02/06/2026 | $35.92 | $38.24 (6.46%) | $38.34 | $35.45 | 3.96 M | $3.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
