5 DAY PERFORMANCE
+18.31%
1 MONTH PERFORMANCE
-24.52%
3 MONTH PERFORMANCE
-24.79%
6 MONTH PERFORMANCE
+67.03%
YEAR-TO-DATE PERFORMANCE
+3.17%
1 YEAR PERFORMANCE
+152.56%
Upstart Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $50.50 | $49.66 (-1.66%) | $51.47 | $47.05 | 7.12 M | $4.58 B |
| 03/11/2025 | $46.97 | $46.65 (-0.68%) | $48.57 | $45.01 | 5.80 M | $4.30 B |
| 03/10/2025 | $50.70 | $47.40 (-6.51%) | $50.85 | $45.37 | 7.43 M | $4.37 B |
| 03/07/2025 | $54.81 | $53.69 (-2.04%) | $55.00 | $49.90 | 6.39 M | $4.95 B |
| 03/06/2025 | $57.82 | $55.48 (-4.05%) | $58.71 | $53.81 | 4.81 M | $5.11 B |
| 03/05/2025 | $59.68 | $59.93 (0.42%) | $60.99 | $57.55 | 3.40 M | $5.52 B |
| 03/04/2025 | $59.15 | $59.26 (0.19%) | $62.24 | $56.30 | 6.99 M | $5.46 B |
| 03/03/2025 | $68.09 | $61.69 (-9.4%) | $69.19 | $61.06 | 4.42 M | $5.69 B |
| 02/28/2025 | $64.65 | $66.67 (3.12%) | $67.35 | $64.01 | 3.68 M | $6.15 B |
| 02/27/2025 | $70.89 | $66.73 (-5.87%) | $71.78 | $66.32 | 4.51 M | $6.15 B |
| 02/26/2025 | $68.35 | $68.78 (0.63%) | $70.74 | $67.65 | 4.88 M | $6.34 B |
| 02/25/2025 | $69.23 | $66.91 (-3.35%) | $69.89 | $63.69 | 7.56 M | $6.17 B |
| 02/24/2025 | $72.25 | $70.50 (-2.42%) | $72.75 | $67.60 | 6.24 M | $6.50 B |
| 02/21/2025 | $80.23 | $71.77 (-10.54%) | $80.35 | $71.12 | 5.99 M | $6.62 B |
| 02/20/2025 | $82.95 | $79.21 (-4.51%) | $83.31 | $78.42 | 6.47 M | $7.30 B |
| 02/19/2025 | $86.50 | $83.11 (-3.92%) | $88.69 | $81.82 | 7.38 M | $7.66 B |
| 02/18/2025 | $83.30 | $86.89 (4.31%) | $89.64 | $83.05 | 9.11 M | $8.01 B |
| 02/14/2025 | $80.19 | $82.42 (2.78%) | $86.10 | $80.02 | 9.12 M | $7.60 B |
| 02/13/2025 | $87.79 | $84.16 (-4.13%) | $96.43 | $83.59 | 19.78 M | $7.76 B |
| 02/12/2025 | $83.44 | $88.77 (6.39%) | $90.44 | $80.00 | 35.34 M | $8.18 B |
| 02/11/2025 | $69.50 | $67.34 (-3.11%) | $70.50 | $66.76 | 13.49 M | $6.21 B |
| 02/10/2025 | $71.13 | $70.94 (-0.27%) | $73.80 | $69.83 | 7.44 M | $6.54 B |
| 02/07/2025 | $67.74 | $68.85 (1.64%) | $72.40 | $67.38 | 6.13 M | $6.35 B |
| 02/06/2025 | $65.47 | $65.14 (-0.5%) | $66.12 | $63.45 | 2.85 M | $6.00 B |
| 02/05/2025 | $63.59 | $64.98 (2.19%) | $65.27 | $63.00 | 2.94 M | $5.99 B |
| 02/04/2025 | $63.17 | $63.30 (0.21%) | $65.99 | $63.12 | 2.46 M | $5.83 B |
| 02/03/2025 | $61.30 | $63.17 (3.05%) | $63.47 | $59.95 | 3.95 M | $5.82 B |
| 01/31/2025 | $68.15 | $64.75 (-4.99%) | $68.70 | $63.89 | 3.00 M | $5.97 B |
| 01/30/2025 | $67.44 | $67.32 (-0.18%) | $69.10 | $66.61 | 2.97 M | $6.21 B |
| 01/29/2025 | $65.13 | $66.07 (1.44%) | $66.56 | $62.81 | 3.82 M | $6.09 B |
| 01/28/2025 | $65.29 | $66.52 (1.88%) | $66.80 | $63.28 | 2.07 M | $6.13 B |
| 01/27/2025 | $64.67 | $65.01 (0.53%) | $67.97 | $62.91 | 3.61 M | $5.99 B |
| 01/24/2025 | $69.31 | $67.44 (-2.7%) | $69.94 | $66.76 | 3.18 M | $6.22 B |
| 01/23/2025 | $64.22 | $69.31 (7.93%) | $70.45 | $64.07 | 4.52 M | $6.39 B |
| 01/22/2025 | $64.45 | $65.55 (1.71%) | $65.83 | $63.45 | 4.03 M | $6.04 B |
| 01/21/2025 | $64.00 | $64.01 (0.02%) | $65.10 | $62.03 | 3.15 M | $5.90 B |
| 01/17/2025 | $65.80 | $62.96 (-4.32%) | $66.76 | $62.88 | 4.41 M | $5.80 B |
| 01/16/2025 | $62.17 | $64.50 (3.75%) | $64.54 | $61.83 | 3.85 M | $5.95 B |
| 01/15/2025 | $62.08 | $62.67 (0.95%) | $64.19 | $60.89 | 6.30 M | $5.78 B |
| 01/14/2025 | $58.68 | $57.00 (-2.86%) | $59.30 | $56.66 | 3.73 M | $5.25 B |
| 01/13/2025 | $55.39 | $57.07 (3.03%) | $57.80 | $55.20 | 5.21 M | $5.26 B |
| 01/10/2025 | $57.89 | $57.74 (-0.26%) | $58.03 | $55.78 | 5.18 M | $5.32 B |
| 01/08/2025 | $58.65 | $59.22 (0.97%) | $59.94 | $57.55 | 4.12 M | $5.46 B |
| 01/07/2025 | $63.35 | $60.25 (-4.89%) | $63.88 | $58.92 | 5.20 M | $5.55 B |
| 01/06/2025 | $65.09 | $63.52 (-2.41%) | $65.77 | $63.10 | 4.79 M | $5.85 B |
| 01/03/2025 | $61.10 | $64.08 (4.88%) | $64.90 | $60.62 | 4.22 M | $5.91 B |
| 01/02/2025 | $62.48 | $60.80 (-2.69%) | $63.45 | $60.58 | 3.75 M | $5.60 B |
| 12/31/2024 | $64.21 | $61.57 (-4.11%) | $64.82 | $61.21 | 3.64 M | $5.68 B |
| 12/30/2024 | $66.14 | $63.32 (-4.26%) | $66.71 | $63.00 | 5.13 M | $5.84 B |
| 12/27/2024 | $71.09 | $67.98 (-4.37%) | $71.62 | $66.95 | 4.00 M | $6.27 B |
| 12/26/2024 | $67.91 | $72.03 (6.07%) | $72.85 | $67.31 | 4.02 M | $6.64 B |
| 12/24/2024 | $68.31 | $68.51 (0.29%) | $69.48 | $67.49 | 2.11 M | $6.31 B |
| 12/23/2024 | $68.83 | $68.00 (-1.21%) | $69.45 | $66.70 | 3.57 M | $6.27 B |
| 12/20/2024 | $66.00 | $68.40 (3.64%) | $71.37 | $65.55 | 6.64 M | $6.30 B |
| 12/19/2024 | $75.55 | $67.23 (-11.01%) | $76.75 | $66.95 | 7.78 M | $6.20 B |
| 12/18/2024 | $83.69 | $73.32 (-12.39%) | $86.99 | $72.20 | 8.77 M | $6.76 B |
| 12/17/2024 | $83.91 | $82.99 (-1.1%) | $84.75 | $81.11 | 3.72 M | $7.65 B |
| 12/16/2024 | $85.33 | $83.91 (-1.66%) | $85.48 | $81.22 | 5.70 M | $7.73 B |
| 12/13/2024 | $80.21 | $84.46 (5.3%) | $88.95 | $80.17 | 13.37 M | $7.79 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.
