5 DAY PERFORMANCE
+21.69%
1 MONTH PERFORMANCE
+34.61%
3 MONTH PERFORMANCE
-22.33%
6 MONTH PERFORMANCE
-4.36%
YEAR-TO-DATE PERFORMANCE
-15.61%
1 YEAR PERFORMANCE
-32.66%
Upstart Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.39 | $46.75 (0.78%) | $47.75 | $45.94 | 3.28 M | $4.52 B |
| 12/04/2025 | $45.45 | $47.13 (3.7%) | $47.24 | $45.01 | 4.95 M | $4.56 B |
| 12/03/2025 | $42.65 | $45.30 (6.21%) | $45.44 | $42.36 | 3.38 M | $4.38 B |
| 12/02/2025 | $44.42 | $42.70 (-3.87%) | $44.97 | $42.65 | 3.43 M | $4.13 B |
| 12/01/2025 | $43.79 | $44.26 (1.07%) | $45.65 | $43.72 | 4.15 M | $4.28 B |
| 11/28/2025 | $44.02 | $44.96 (2.14%) | $45.02 | $43.30 | 3.74 M | $4.35 B |
| 11/26/2025 | $41.87 | $42.06 (0.45%) | $43.20 | $41.57 | 4.17 M | $4.07 B |
| 11/25/2025 | $38.92 | $41.77 (7.32%) | $42.06 | $38.64 | 5.36 M | $4.04 B |
| 11/24/2025 | $37.46 | $39.02 (4.16%) | $39.27 | $37.30 | 4.59 M | $3.77 B |
| 11/21/2025 | $35.59 | $37.09 (4.21%) | $37.46 | $34.23 | 6.12 M | $3.59 B |
| 11/20/2025 | $38.10 | $35.58 (-6.61%) | $39.18 | $35.52 | 5.05 M | $3.44 B |
| 11/19/2025 | $38.17 | $37.27 (-2.36%) | $38.20 | $36.63 | 6.20 M | $3.60 B |
| 11/18/2025 | $35.56 | $37.91 (6.61%) | $38.54 | $35.48 | 7.87 M | $3.67 B |
| 11/17/2025 | $38.19 | $36.07 (-5.55%) | $38.45 | $35.57 | 5.55 M | $3.49 B |
| 11/14/2025 | $38.12 | $38.72 (1.57%) | $39.90 | $37.80 | 6.97 M | $3.74 B |
| 11/13/2025 | $39.00 | $37.29 (-4.38%) | $39.28 | $36.67 | 6.66 M | $3.61 B |
| 11/12/2025 | $39.06 | $39.62 (1.43%) | $39.96 | $38.75 | 4.61 M | $3.83 B |
| 11/11/2025 | $38.64 | $38.93 (0.75%) | $39.41 | $38.04 | 4.23 M | $3.76 B |
| 11/10/2025 | $39.75 | $38.77 (-2.47%) | $40.09 | $38.55 | 8.37 M | $3.75 B |
| 11/07/2025 | $36.90 | $38.60 (4.61%) | $38.64 | $36.06 | 8.90 M | $3.73 B |
| 11/06/2025 | $41.54 | $37.73 (-9.17%) | $41.62 | $37.68 | 9.29 M | $3.65 B |
| 11/05/2025 | $39.38 | $41.75 (6.02%) | $42.29 | $39.16 | 22.07 M | $4.04 B |
| 11/04/2025 | $45.56 | $46.24 (1.49%) | $47.41 | $45.31 | 12.14 M | $4.47 B |
| 11/03/2025 | $47.49 | $47.54 (0.11%) | $48.69 | $46.75 | 6.27 M | $4.60 B |
| 10/31/2025 | $46.21 | $47.52 (2.83%) | $47.99 | $45.82 | 6.18 M | $4.54 B |
| 10/30/2025 | $47.45 | $44.96 (-5.25%) | $47.75 | $44.65 | 8.04 M | $4.29 B |
| 10/29/2025 | $50.41 | $48.75 (-3.29%) | $50.68 | $48.14 | 6.52 M | $4.66 B |
| 10/28/2025 | $53.14 | $50.70 (-4.59%) | $53.18 | $50.50 | 5.49 M | $4.84 B |
| 10/27/2025 | $54.50 | $52.74 (-3.23%) | $54.50 | $52.25 | 4.83 M | $5.04 B |
| 10/24/2025 | $53.97 | $52.69 (-2.37%) | $55.22 | $52.46 | 6.16 M | $5.03 B |
| 10/23/2025 | $50.73 | $52.10 (2.7%) | $53.23 | $50.54 | 6.19 M | $4.98 B |
| 10/22/2025 | $51.21 | $50.38 (-1.62%) | $52.29 | $48.00 | 7.43 M | $4.81 B |
| 10/21/2025 | $49.90 | $52.36 (4.93%) | $53.44 | $49.76 | 6.65 M | $5.00 B |
| 10/20/2025 | $47.42 | $50.22 (5.9%) | $50.87 | $47.26 | 5.62 M | $4.80 B |
| 10/17/2025 | $46.62 | $46.50 (-0.26%) | $47.91 | $46.46 | 5.34 M | $4.44 B |
| 10/16/2025 | $50.83 | $47.79 (-5.98%) | $51.16 | $47.56 | 6.43 M | $4.57 B |
| 10/15/2025 | $52.05 | $51.07 (-1.88%) | $52.54 | $49.67 | 5.95 M | $4.88 B |
| 10/14/2025 | $48.27 | $50.39 (4.39%) | $50.94 | $47.76 | 5.61 M | $4.81 B |
| 10/13/2025 | $49.57 | $49.60 (0.06%) | $50.50 | $48.11 | 6.62 M | $4.74 B |
| 10/10/2025 | $52.63 | $48.58 (-7.7%) | $53.79 | $48.55 | 9.10 M | $4.64 B |
| 10/09/2025 | $52.01 | $52.37 (0.69%) | $53.74 | $51.76 | 5.71 M | $5.00 B |
| 10/08/2025 | $52.07 | $51.76 (-0.6%) | $52.56 | $51.01 | 4.95 M | $4.94 B |
| 10/07/2025 | $52.86 | $51.81 (-1.99%) | $53.55 | $50.20 | 7.02 M | $4.95 B |
| 10/06/2025 | $52.87 | $52.61 (-0.49%) | $54.13 | $51.87 | 5.66 M | $5.03 B |
| 10/03/2025 | $53.32 | $51.96 (-2.55%) | $53.59 | $51.79 | 5.28 M | $4.96 B |
| 10/02/2025 | $52.75 | $52.88 (0.25%) | $54.00 | $51.58 | 7.41 M | $5.05 B |
| 10/01/2025 | $54.69 | $52.13 (-4.68%) | $54.69 | $51.19 | 13.96 M | $4.98 B |
| 09/30/2025 | $52.15 | $50.80 (-2.59%) | $52.50 | $50.10 | 10.23 M | $4.85 B |
| 09/29/2025 | $57.59 | $52.74 (-8.42%) | $57.95 | $52.23 | 15.91 M | $5.04 B |
| 09/26/2025 | $57.29 | $57.35 (0.1%) | $57.82 | $56.60 | 4.37 M | $5.48 B |
| 09/25/2025 | $58.86 | $56.93 (-3.28%) | $59.36 | $56.10 | 9.89 M | $5.44 B |
| 09/24/2025 | $63.23 | $60.61 (-4.14%) | $64.15 | $60.00 | 6.41 M | $5.79 B |
| 09/23/2025 | $65.08 | $62.38 (-4.15%) | $66.51 | $62.23 | 6.10 M | $5.96 B |
| 09/22/2025 | $66.51 | $64.90 (-2.42%) | $66.73 | $64.36 | 8.05 M | $6.20 B |
| 09/19/2025 | $68.35 | $67.89 (-0.67%) | $71.38 | $67.11 | 10.03 M | $6.49 B |
| 09/18/2025 | $69.00 | $68.05 (-1.38%) | $70.43 | $67.12 | 7.75 M | $6.50 B |
| 09/17/2025 | $67.43 | $68.12 (1.02%) | $70.16 | $65.40 | 11.11 M | $6.51 B |
| 09/16/2025 | $66.81 | $67.17 (0.54%) | $68.28 | $65.75 | 6.41 M | $6.42 B |
| 09/15/2025 | $64.43 | $66.98 (3.96%) | $67.27 | $64.26 | 6.19 M | $6.40 B |
| 09/12/2025 | $62.14 | $63.08 (1.51%) | $65.30 | $61.15 | 7.11 M | $6.03 B |
| 09/11/2025 | $62.90 | $62.19 (-1.13%) | $63.88 | $61.69 | 8.33 M | $5.94 B |
| 09/10/2025 | $67.04 | $62.42 (-6.89%) | $67.10 | $61.00 | 17.24 M | $5.96 B |
| 09/09/2025 | $68.22 | $68.92 (1.03%) | $69.75 | $67.41 | 3.61 M | $6.58 B |
| 09/08/2025 | $67.00 | $68.22 (1.82%) | $68.73 | $65.71 | 3.80 M | $6.52 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.
