5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-15.55%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
-26.99%
YEAR-TO-DATE PERFORMANCE
-36.15%
1 YEAR PERFORMANCE
-59.84%
Upstart Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
