5 DAY PERFORMANCE
+21.29%
1 MONTH PERFORMANCE
+14.66%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
-10.43%
YEAR-TO-DATE PERFORMANCE
-36.15%
1 YEAR PERFORMANCE
-33.13%
Upstart Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.25 | $22.14 (-4.77%) | $23.50 | $21.22 | 6.79 M | $2.12 B |
| 11/04/2026 | $21.59 | $23.38 (8.29%) | $23.83 | $21.55 | 7.83 M | $2.29 B |
| 11/03/2026 | $21.54 | $21.37 (-0.79%) | $21.86 | $20.60 | 9.37 M | $2.09 B |
| 11/02/2026 | $23.39 | $21.31 (-8.89%) | $23.50 | $20.97 | 12.31 M | $2.09 B |
| 10/30/2026 | $24.16 | $23.02 (-4.72%) | $24.38 | $22.68 | 4.28 M | $2.26 B |
| 10/29/2026 | $23.82 | $24.84 (4.28%) | $24.90 | $23.78 | 3.17 M | $2.43 B |
| 10/28/2026 | $23.84 | $24.14 (1.26%) | $24.20 | $23.59 | 3.77 M | $2.37 B |
| 10/27/2026 | $23.77 | $23.71 (-0.25%) | $24.05 | $23.24 | 3.56 M | $2.32 B |
| 10/26/2026 | $23.63 | $23.00 (-2.67%) | $23.72 | $22.89 | 3.18 M | $2.25 B |
| 10/23/2026 | $23.52 | $23.78 (1.11%) | $23.81 | $23.03 | 3.05 M | $2.33 B |
| 10/22/2026 | $23.42 | $23.85 (1.84%) | $24.35 | $23.42 | 3.08 M | $2.34 B |
| 10/21/2026 | $23.90 | $23.66 (-1%) | $24.23 | $23.36 | 2.60 M | $2.32 B |
| 10/20/2026 | $23.23 | $23.65 (1.81%) | $24.35 | $23.05 | 3.54 M | $2.32 B |
| 10/19/2026 | $23.42 | $23.25 (-0.73%) | $23.53 | $22.95 | 3.05 M | $2.28 B |
| 10/16/2026 | $24.75 | $23.56 (-4.81%) | $24.95 | $23.25 | 4.28 M | $2.31 B |
| 10/15/2026 | $22.33 | $24.75 (10.84%) | $24.75 | $22.26 | 6.18 M | $2.43 B |
| 10/14/2026 | $23.15 | $22.74 (-1.77%) | $23.35 | $22.21 | 5.02 M | $2.23 B |
| 10/13/2026 | $23.40 | $23.83 (1.84%) | $23.96 | $23.31 | 3.13 M | $2.34 B |
| 10/12/2026 | $24.00 | $23.75 (-1.04%) | $24.24 | $23.66 | 2.74 M | $2.33 B |
| 10/09/2026 | $24.44 | $24.10 (-1.39%) | $24.50 | $23.82 | 2.69 M | $2.36 B |
| 10/08/2026 | $23.60 | $24.19 (2.5%) | $24.25 | $23.41 | 4.22 M | $2.37 B |
| 10/07/2026 | $23.78 | $24.02 (1.01%) | $24.08 | $23.47 | 3.18 M | $2.35 B |
| 10/06/2026 | $24.88 | $23.86 (-4.1%) | $24.90 | $23.82 | 4.45 M | $2.34 B |
| 10/05/2026 | $22.94 | $24.35 (6.15%) | $24.45 | $22.72 | 6.21 M | $2.39 B |
| 10/02/2026 | $23.50 | $22.81 (-2.94%) | $23.56 | $22.78 | 4.12 M | $2.24 B |
| 10/01/2026 | $22.99 | $22.95 (-0.17%) | $23.38 | $22.56 | 4.85 M | $2.25 B |
| 09/30/2026 | $23.34 | $22.99 (-1.5%) | $23.53 | $22.79 | 3.51 M | $2.25 B |
| 09/29/2026 | $23.29 | $23.14 (-0.64%) | $23.68 | $22.91 | 4.05 M | $2.27 B |
| 09/28/2026 | $23.43 | $23.03 (-1.71%) | $23.51 | $22.79 | 5.01 M | $2.26 B |
| 09/25/2026 | $24.79 | $23.81 (-3.95%) | $24.88 | $23.81 | 4.59 M | $2.33 B |
| 09/24/2026 | $24.33 | $24.64 (1.27%) | $24.78 | $23.72 | 5.13 M | $2.41 B |
| 09/23/2026 | $25.78 | $24.45 (-5.16%) | $26.19 | $24.44 | 6.76 M | $2.40 B |
| 09/22/2026 | $26.50 | $25.97 (-2%) | $26.61 | $25.52 | 4.05 M | $2.55 B |
| 09/21/2026 | $25.53 | $25.58 (0.2%) | $25.93 | $25.28 | 4.66 M | $2.51 B |
| 09/18/2026 | $24.93 | $25.00 (0.28%) | $25.14 | $24.71 | 6.39 M | $2.45 B |
| 09/17/2026 | $25.64 | $24.77 (-3.39%) | $25.67 | $24.66 | 3.21 M | $2.43 B |
| 09/16/2026 | $25.34 | $24.85 (-1.93%) | $25.57 | $24.49 | 3.72 M | $2.44 B |
| 09/15/2026 | $26.05 | $25.28 (-2.96%) | $26.19 | $25.19 | 3.13 M | $2.48 B |
| 09/14/2026 | $25.21 | $26.10 (3.53%) | $26.50 | $25.14 | 4.90 M | $2.56 B |
| 09/11/2026 | $26.19 | $25.59 (-2.29%) | $26.33 | $25.40 | 3.45 M | $2.51 B |
| 09/10/2026 | $25.45 | $25.10 (-1.38%) | $25.78 | $25.09 | 4.16 M | $2.46 B |
| 09/09/2026 | $26.81 | $25.89 (-3.43%) | $26.93 | $25.86 | 4.97 M | $2.54 B |
| 09/08/2026 | $27.76 | $26.98 (-2.81%) | $27.83 | $26.92 | 5.48 M | $2.64 B |
| 09/04/2026 | $27.93 | $28.05 (0.43%) | $28.24 | $27.66 | 2.91 M | $2.75 B |
| 09/03/2026 | $28.41 | $28.52 (0.39%) | $29.02 | $28.02 | 3.44 M | $2.79 B |
| 09/02/2026 | $27.33 | $28.17 (3.07%) | $28.30 | $27.20 | 3.07 M | $2.76 B |
| 09/01/2026 | $28.02 | $27.39 (-2.25%) | $28.28 | $27.14 | 5.31 M | $2.68 B |
| 08/31/2026 | $28.62 | $28.68 (0.21%) | $29.04 | $28.00 | 4.04 M | $2.81 B |
| 08/28/2026 | $30.61 | $29.08 (-5%) | $31.80 | $28.92 | 4.72 M | $2.85 B |
| 08/27/2026 | $30.88 | $30.46 (-1.36%) | $31.65 | $30.02 | 2.85 M | $2.99 B |
| 08/26/2026 | $30.55 | $30.47 (-0.26%) | $31.70 | $30.01 | 3.04 M | $2.99 B |
| 08/25/2026 | $30.03 | $30.58 (1.83%) | $30.62 | $29.59 | 2.66 M | $3.00 B |
| 08/24/2026 | $30.21 | $29.89 (-1.06%) | $30.50 | $29.58 | 3.36 M | $2.93 B |
| 08/21/2026 | $28.99 | $30.30 (4.52%) | $30.60 | $28.76 | 4.63 M | $2.97 B |
| 08/20/2026 | $30.42 | $28.86 (-5.13%) | $30.42 | $27.96 | 7.81 M | $2.83 B |
| 08/19/2026 | $29.40 | $30.60 (4.08%) | $31.64 | $29.33 | 5.89 M | $3.00 B |
| 08/18/2026 | $29.00 | $29.11 (0.38%) | $29.55 | $28.80 | 3.64 M | $2.85 B |
| 08/17/2026 | $30.35 | $29.75 (-1.98%) | $30.78 | $29.14 | 3.98 M | $2.92 B |
| 08/14/2026 | $31.00 | $30.43 (-1.84%) | $31.36 | $30.25 | 2.97 M | $2.98 B |
| 08/13/2026 | $29.19 | $30.97 (6.1%) | $31.35 | $29.13 | 4.85 M | $3.04 B |
| 08/12/2026 | $30.03 | $29.10 (-3.1%) | $30.45 | $28.66 | 4.55 M | $2.85 B |
| 08/11/2026 | $29.98 | $29.89 (-0.3%) | $30.38 | $29.08 | 3.68 M | $2.93 B |
| 08/10/2026 | $30.80 | $30.21 (-1.92%) | $30.95 | $30.10 | 3.70 M | $2.96 B |
| 08/07/2026 | $30.24 | $31.09 (2.81%) | $31.12 | $29.69 | 4.45 M | $3.05 B |
| 08/06/2026 | $29.27 | $29.71 (1.5%) | $31.02 | $29.18 | 5.04 M | $2.91 B |
| 08/05/2026 | $34.60 | $30.20 (-12.72%) | $34.69 | $29.95 | 12.33 M | $2.96 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.
