5 DAY PERFORMANCE
-13.91%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
-42.92%
YEAR-TO-DATE PERFORMANCE
-36.15%
1 YEAR PERFORMANCE
-52.73%
Upstart Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.05 | $31.32 (-2.28%) | $33.13 | $30.97 | 3.46 M | $3.03 B |
| 06/18/2026 | $30.95 | $32.43 (4.78%) | $32.50 | $30.04 | 5.23 M | $3.14 B |
| 06/17/2026 | $32.10 | $30.46 (-5.11%) | $33.95 | $30.43 | 6.37 M | $2.95 B |
| 06/16/2026 | $32.36 | $32.24 (-0.37%) | $33.17 | $31.80 | 4.20 M | $3.12 B |
| 06/15/2026 | $32.04 | $32.36 (1%) | $34.02 | $32.04 | 7.09 M | $3.14 B |
| 06/12/2026 | $31.76 | $30.50 (-3.97%) | $32.18 | $29.86 | 4.87 M | $2.96 B |
| 06/11/2026 | $30.14 | $31.79 (5.47%) | $31.83 | $29.25 | 5.18 M | $3.08 B |
| 06/10/2026 | $30.60 | $30.30 (-0.98%) | $31.92 | $30.07 | 3.45 M | $2.94 B |
| 06/09/2026 | $30.98 | $31.06 (0.26%) | $32.40 | $29.65 | 4.05 M | $3.01 B |
| 06/08/2026 | $29.77 | $31.00 (4.13%) | $31.28 | $29.56 | 3.94 M | $3.00 B |
| 06/05/2026 | $31.43 | $29.74 (-5.38%) | $31.98 | $29.14 | 4.77 M | $2.88 B |
| 06/04/2026 | $31.00 | $32.27 (4.1%) | $32.51 | $30.32 | 4.21 M | $3.13 B |
| 06/03/2026 | $31.82 | $30.29 (-4.81%) | $31.86 | $29.58 | 5.47 M | $2.94 B |
| 06/02/2026 | $32.57 | $32.39 (-0.55%) | $32.94 | $31.78 | 4.91 M | $3.14 B |
| 06/01/2026 | $33.79 | $33.61 (-0.53%) | $34.67 | $33.05 | 4.27 M | $3.26 B |
| 05/29/2026 | $33.85 | $33.79 (-0.18%) | $34.69 | $32.55 | 5.89 M | $3.27 B |
| 05/28/2026 | $30.14 | $32.69 (8.46%) | $32.73 | $29.93 | 5.46 M | $3.17 B |
| 05/27/2026 | $30.89 | $30.72 (-0.55%) | $31.26 | $30.02 | 4.02 M | $2.98 B |
| 05/26/2026 | $28.99 | $30.62 (5.62%) | $31.39 | $28.98 | 5.85 M | $2.97 B |
| 05/22/2026 | $28.85 | $28.56 (-1.01%) | $29.65 | $28.32 | 3.26 M | $2.77 B |
| 05/21/2026 | $28.53 | $28.85 (1.12%) | $29.00 | $27.92 | 3.81 M | $2.80 B |
| 05/20/2026 | $28.17 | $28.84 (2.38%) | $29.17 | $26.95 | 4.44 M | $2.79 B |
| 05/19/2026 | $28.13 | $28.08 (-0.18%) | $28.59 | $26.77 | 5.44 M | $2.72 B |
| 05/18/2026 | $29.19 | $27.94 (-4.28%) | $29.46 | $27.46 | 5.38 M | $2.71 B |
| 05/15/2026 | $29.06 | $29.51 (1.55%) | $30.67 | $28.40 | 5.51 M | $2.86 B |
| 05/14/2026 | $27.75 | $29.71 (7.06%) | $29.79 | $27.06 | 4.74 M | $2.88 B |
| 05/13/2026 | $27.50 | $26.99 (-1.85%) | $27.51 | $26.22 | 4.90 M | $2.62 B |
| 05/12/2026 | $28.40 | $27.84 (-1.97%) | $28.92 | $27.57 | 3.54 M | $2.70 B |
| 05/11/2026 | $28.44 | $28.69 (0.88%) | $29.16 | $28.17 | 3.77 M | $2.78 B |
| 05/08/2026 | $30.33 | $28.96 (-4.52%) | $30.35 | $28.58 | 4.64 M | $2.81 B |
| 05/07/2026 | $29.00 | $29.00 (0%) | $30.00 | $28.35 | 7.13 M | $2.81 B |
| 05/06/2026 | $28.00 | $28.70 (2.5%) | $30.05 | $27.84 | 9.79 M | $2.78 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 | $3.06 B |
| 04/29/2026 | $31.84 | $30.48 (-4.27%) | $31.84 | $29.80 | 5.36 M | $2.95 B |
| 04/28/2026 | $33.00 | $32.86 (-0.42%) | $33.65 | $32.42 | 3.06 M | $3.18 B |
| 04/27/2026 | $33.20 | $33.11 (-0.27%) | $34.06 | $32.98 | 2.86 M | $3.21 B |
| 04/24/2026 | $32.89 | $33.49 (1.82%) | $33.58 | $32.55 | 2.54 M | $3.25 B |
| 04/23/2026 | $34.16 | $32.82 (-3.92%) | $34.36 | $31.98 | 3.60 M | $3.18 B |
| 04/22/2026 | $35.06 | $34.74 (-0.91%) | $35.19 | $33.96 | 2.94 M | $3.37 B |
| 04/21/2026 | $35.20 | $33.20 (-5.68%) | $35.80 | $32.91 | 4.95 M | $3.22 B |
| 04/20/2026 | $34.24 | $34.86 (1.81%) | $35.27 | $33.96 | 4.18 M | $3.38 B |
| 04/17/2026 | $34.18 | $34.57 (1.14%) | $35.65 | $34.18 | 6.56 M | $3.35 B |
| 04/16/2026 | $34.04 | $33.09 (-2.79%) | $34.54 | $32.55 | 5.82 M | $3.21 B |
| 04/15/2026 | $31.05 | $33.36 (7.44%) | $33.72 | $30.61 | 9.63 M | $3.23 B |
| 04/14/2026 | $28.88 | $29.53 (2.25%) | $29.64 | $28.55 | 4.20 M | $2.86 B |
| 04/13/2026 | $26.79 | $28.06 (4.74%) | $28.13 | $26.43 | 4.34 M | $2.72 B |
| 04/10/2026 | $27.60 | $27.26 (-1.23%) | $27.87 | $26.81 | 2.40 M | $2.64 B |
| 04/09/2026 | $27.19 | $27.41 (0.81%) | $27.78 | $26.57 | 2.55 M | $2.66 B |
| 04/08/2026 | $28.71 | $27.31 (-4.88%) | $28.90 | $26.45 | 4.55 M | $2.65 B |
| 04/07/2026 | $26.91 | $26.45 (-1.71%) | $27.16 | $26.15 | 3.42 M | $2.56 B |
| 04/06/2026 | $25.93 | $26.91 (3.78%) | $27.22 | $25.84 | 3.99 M | $2.61 B |
| 04/02/2026 | $24.66 | $25.58 (3.73%) | $25.80 | $24.30 | 2.79 M | $2.48 B |
| 04/01/2026 | $26.20 | $25.36 (-3.21%) | $26.34 | $25.00 | 4.65 M | $2.46 B |
| 03/31/2026 | $24.85 | $25.65 (3.22%) | $26.02 | $24.47 | 6.09 M | $2.49 B |
| 03/30/2026 | $24.84 | $24.22 (-2.5%) | $25.17 | $23.97 | 4.55 M | $2.35 B |
| 03/27/2026 | $24.83 | $24.77 (-0.24%) | $25.14 | $24.43 | 3.25 M | $2.40 B |
| 03/26/2026 | $25.54 | $25.33 (-0.82%) | $26.18 | $25.29 | 3.58 M | $2.45 B |
| 03/25/2026 | $27.24 | $26.09 (-4.22%) | $27.51 | $25.93 | 3.40 M | $2.53 B |
| 03/24/2026 | $27.41 | $26.60 (-2.96%) | $27.42 | $26.39 | 3.89 M | $2.58 B |
| 03/23/2026 | $26.71 | $27.91 (4.49%) | $28.17 | $26.61 | 6.72 M | $2.70 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.
