5 DAY PERFORMANCE
+12.35%
1 MONTH PERFORMANCE
-7.85%
3 MONTH PERFORMANCE
-13.91%
6 MONTH PERFORMANCE
+7.47%
YEAR-TO-DATE PERFORMANCE
-36.15%
1 YEAR PERFORMANCE
-58.87%
Upstart Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.50 | $25.65 (0.59%) | $25.93 | $25.28 | 2.81 M | $2.49 B |
| 09/18/2026 | $24.93 | $25.00 (0.28%) | $25.14 | $24.71 | 6.38 M | $2.41 B |
| 09/17/2026 | $25.64 | $24.77 (-3.39%) | $25.67 | $24.66 | 3.21 M | $2.39 B |
| 09/16/2026 | $25.34 | $24.85 (-1.93%) | $25.57 | $24.49 | 3.72 M | $2.40 B |
| 09/15/2026 | $26.05 | $25.28 (-2.96%) | $26.19 | $25.19 | 3.13 M | $2.44 B |
| 09/14/2026 | $25.21 | $26.10 (3.53%) | $26.50 | $25.14 | 4.90 M | $2.52 B |
| 09/11/2026 | $26.19 | $25.59 (-2.29%) | $26.33 | $25.40 | 3.45 M | $2.47 B |
| 09/10/2026 | $25.45 | $25.10 (-1.38%) | $25.78 | $25.09 | 4.16 M | $2.42 B |
| 09/09/2026 | $26.81 | $25.89 (-3.43%) | $26.93 | $25.86 | 4.97 M | $2.50 B |
| 09/08/2026 | $27.76 | $26.98 (-2.81%) | $27.83 | $26.92 | 5.48 M | $2.61 B |
| 09/04/2026 | $27.93 | $28.05 (0.43%) | $28.24 | $27.66 | 2.91 M | $2.71 B |
| 09/03/2026 | $28.41 | $28.52 (0.39%) | $29.02 | $28.02 | 3.44 M | $2.75 B |
| 09/02/2026 | $27.33 | $28.17 (3.07%) | $28.30 | $27.20 | 3.07 M | $2.72 B |
| 09/01/2026 | $28.02 | $27.39 (-2.25%) | $28.28 | $27.14 | 5.31 M | $2.65 B |
| 08/31/2026 | $28.62 | $28.68 (0.21%) | $29.04 | $28.00 | 4.04 M | $2.77 B |
| 08/28/2026 | $30.61 | $29.08 (-5%) | $31.80 | $28.92 | 4.72 M | $2.81 B |
| 08/27/2026 | $30.88 | $30.46 (-1.36%) | $31.65 | $30.02 | 2.85 M | $2.94 B |
| 08/26/2026 | $30.55 | $30.47 (-0.26%) | $31.70 | $30.01 | 3.04 M | $2.94 B |
| 08/25/2026 | $30.03 | $30.58 (1.83%) | $30.62 | $29.59 | 2.66 M | $2.95 B |
| 08/24/2026 | $30.21 | $29.89 (-1.06%) | $30.50 | $29.58 | 3.36 M | $2.89 B |
| 08/21/2026 | $28.99 | $30.30 (4.52%) | $30.60 | $28.76 | 4.63 M | $2.93 B |
| 08/20/2026 | $30.42 | $28.86 (-5.13%) | $30.42 | $27.96 | 7.81 M | $2.79 B |
| 08/19/2026 | $29.40 | $30.60 (4.08%) | $31.64 | $29.33 | 5.89 M | $2.96 B |
| 08/18/2026 | $29.00 | $29.11 (0.38%) | $29.55 | $28.80 | 3.64 M | $2.81 B |
| 08/17/2026 | $30.35 | $29.75 (-1.98%) | $30.78 | $29.14 | 3.98 M | $2.87 B |
| 08/14/2026 | $31.00 | $30.43 (-1.84%) | $31.36 | $30.25 | 2.97 M | $2.94 B |
| 08/13/2026 | $29.19 | $30.97 (6.1%) | $31.35 | $29.13 | 4.85 M | $2.99 B |
| 08/12/2026 | $30.03 | $29.10 (-3.1%) | $30.45 | $28.66 | 4.55 M | $2.81 B |
| 08/11/2026 | $29.98 | $29.89 (-0.3%) | $30.38 | $29.08 | 3.68 M | $2.89 B |
| 08/10/2026 | $30.80 | $30.21 (-1.92%) | $30.95 | $30.10 | 3.70 M | $2.92 B |
| 08/07/2026 | $30.24 | $31.09 (2.81%) | $31.12 | $29.69 | 4.45 M | $3.00 B |
| 08/06/2026 | $29.27 | $29.71 (1.5%) | $31.02 | $29.18 | 5.04 M | $2.87 B |
| 08/05/2026 | $34.60 | $30.20 (-12.72%) | $34.69 | $29.95 | 12.33 M | $2.92 B |
| 08/04/2026 | $29.68 | $30.32 (2.16%) | $30.89 | $29.68 | 7.82 M | $2.93 B |
| 08/03/2026 | $28.04 | $29.43 (4.96%) | $29.68 | $28.00 | 4.78 M | $2.84 B |
| 07/31/2026 | $26.84 | $27.44 (2.24%) | $27.69 | $26.20 | 3.32 M | $2.65 B |
| 07/30/2026 | $26.52 | $27.04 (1.96%) | $27.18 | $25.89 | 4.08 M | $2.62 B |
| 07/29/2026 | $27.53 | $26.60 (-3.38%) | $27.68 | $26.34 | 5.13 M | $2.58 B |
| 07/28/2026 | $27.49 | $27.82 (1.2%) | $27.89 | $26.25 | 3.65 M | $2.70 B |
| 07/27/2026 | $27.77 | $27.49 (-1.01%) | $28.44 | $27.42 | 3.12 M | $2.66 B |
| 07/24/2026 | $28.28 | $26.93 (-4.77%) | $28.45 | $26.80 | 3.88 M | $2.61 B |
| 07/23/2026 | $28.01 | $27.59 (-1.5%) | $28.17 | $26.93 | 3.39 M | $2.67 B |
| 07/22/2026 | $28.96 | $28.64 (-1.1%) | $29.04 | $28.41 | 2.54 M | $2.78 B |
| 07/21/2026 | $28.66 | $29.27 (2.13%) | $29.92 | $28.50 | 2.67 M | $2.84 B |
| 07/20/2026 | $29.51 | $28.82 (-2.34%) | $29.51 | $28.33 | 2.75 M | $2.79 B |
| 07/17/2026 | $29.75 | $29.51 (-0.81%) | $30.26 | $28.97 | 4.17 M | $2.86 B |
| 07/16/2026 | $31.40 | $30.88 (-1.66%) | $32.00 | $30.32 | 3.25 M | $2.99 B |
| 07/15/2026 | $32.45 | $31.59 (-2.65%) | $32.80 | $31.22 | 2.59 M | $3.06 B |
| 07/14/2026 | $31.56 | $31.72 (0.51%) | $32.46 | $31.07 | 3.28 M | $3.07 B |
| 07/13/2026 | $32.70 | $31.46 (-3.79%) | $33.30 | $31.18 | 3.27 M | $3.05 B |
| 07/10/2026 | $34.04 | $32.74 (-3.82%) | $34.69 | $32.39 | 2.70 M | $3.17 B |
| 07/09/2026 | $31.81 | $33.23 (4.46%) | $33.86 | $31.74 | 3.13 M | $3.22 B |
| 07/08/2026 | $32.00 | $31.81 (-0.59%) | $32.45 | $30.99 | 4.45 M | $3.08 B |
| 07/07/2026 | $34.98 | $33.06 (-5.49%) | $35.72 | $32.90 | 4.67 M | $3.20 B |
| 07/06/2026 | $34.75 | $34.33 (-1.21%) | $35.00 | $33.25 | 5.65 M | $3.33 B |
| 07/02/2026 | $36.04 | $34.78 (-3.5%) | $36.87 | $34.52 | 3.82 M | $3.37 B |
| 07/01/2026 | $35.67 | $35.74 (0.2%) | $36.90 | $35.14 | 3.72 M | $3.46 B |
| 06/30/2026 | $34.69 | $35.43 (2.13%) | $36.10 | $34.06 | 4.31 M | $3.43 B |
| 06/29/2026 | $34.61 | $35.03 (1.21%) | $35.50 | $32.68 | 5.35 M | $3.39 B |
| 06/26/2026 | $32.32 | $33.66 (4.15%) | $33.78 | $32.07 | 6.06 M | $3.26 B |
| 06/25/2026 | $33.14 | $32.97 (-0.51%) | $33.45 | $31.93 | 3.91 M | $3.19 B |
| 06/24/2026 | $31.67 | $32.65 (3.09%) | $33.99 | $31.42 | 4.80 M | $3.16 B |
| 06/23/2026 | $30.60 | $31.46 (2.81%) | $32.21 | $30.50 | 3.33 M | $3.05 B |
| 06/22/2026 | $32.05 | $31.32 (-2.28%) | $33.13 | $30.97 | 3.46 M | $3.03 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.
