Upstart Holdings, Inc. UPST
19.56 USD +0.41 (+2.14%)
Regular-session close
19.70 +0.14 +0.72%
After hours · Nov 13, 7:59 PM ET
18.92 Day range 19.91
19.15 52-week range 50.70
- YTD
- -55.27%
- 1 year
- -47.55%
UPST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.39 | 19.91 | 18.92 | 19.56 | +0.41 | +2.14% | 4,966,523 |
| Nov 12, 2026 | 19.88 | 20.10 | 19.06 | 19.15 | -1.41 | -6.86% | 5,139,000 |
| Nov 11, 2026 | 20.53 | 21.14 | 20.42 | 20.56 | +0.15 | +0.73% | 6,303,500 |
| Nov 10, 2026 | 21.64 | 21.74 | 19.71 | 20.41 | -1.84 | -8.27% | 8,683,700 |
| Nov 9, 2026 | 22.03 | 22.63 | 21.70 | 22.25 | +0.36 | +1.64% | 4,381,000 |
| Nov 6, 2026 | 22.08 | 22.93 | 21.55 | 21.89 | -0.25 | -1.13% | 4,574,700 |
| Nov 5, 2026 | 23.25 | 23.50 | 21.22 | 22.14 | -1.24 | -5.30% | 6,805,600 |
| Nov 4, 2026 | 21.59 | 23.83 | 21.55 | 23.38 | +2.01 | +9.41% | 7,821,300 |
| Nov 3, 2026 | 21.54 | 21.86 | 20.59 | 21.37 | +0.06 | +0.28% | 9,373,500 |
| Nov 2, 2026 | 23.39 | 23.50 | 20.97 | 21.31 | -1.71 | -7.43% | 12,312,100 |
| Oct 30, 2026 | 24.16 | 24.38 | 22.68 | 23.02 | -1.82 | -7.33% | 4,277,900 |
| Oct 29, 2026 | 23.82 | 24.90 | 23.78 | 24.84 | +0.70 | +2.90% | 3,165,200 |
| Oct 28, 2026 | 23.84 | 24.20 | 23.59 | 24.14 | +0.43 | +1.81% | 3,758,300 |
| Oct 27, 2026 | 23.77 | 24.05 | 23.24 | 23.71 | +0.71 | +3.09% | 3,559,200 |
| Oct 26, 2026 | 23.63 | 23.72 | 22.89 | 23.00 | -0.78 | -3.28% | 3,181,400 |
| Oct 23, 2026 | 23.52 | 23.81 | 23.02 | 23.78 | -0.07 | -0.29% | 3,052,300 |
| Oct 22, 2026 | 23.42 | 24.35 | 23.42 | 23.85 | +0.19 | +0.80% | 3,078,200 |
| Oct 21, 2026 | 23.90 | 24.23 | 23.36 | 23.66 | +0.01 | +0.04% | 2,596,800 |
| Oct 20, 2026 | 23.23 | 24.35 | 23.05 | 23.65 | +0.40 | +1.72% | 3,532,700 |
| Oct 19, 2026 | 23.42 | 23.53 | 22.95 | 23.25 | -0.31 | -1.32% | 3,048,800 |
| Oct 16, 2026 | 24.75 | 24.95 | 23.25 | 23.56 | -1.19 | -4.81% | 4,273,600 |
| Oct 15, 2026 | 22.33 | 24.75 | 22.26 | 24.75 | +2.01 | +8.84% | 6,183,500 |
| Oct 14, 2026 | 23.15 | 23.35 | 22.21 | 22.74 | -1.09 | -4.57% | 5,021,500 |
| Oct 13, 2026 | 23.40 | 23.95 | 23.31 | 23.83 | +0.08 | +0.34% | 3,124,300 |
| Oct 12, 2026 | 24.00 | 24.24 | 23.66 | 23.75 | -0.35 | -1.45% | 2,740,800 |
| Oct 9, 2026 | 24.44 | 24.50 | 23.82 | 24.10 | -0.09 | -0.37% | 2,683,500 |
| Oct 8, 2026 | 23.60 | 24.25 | 23.41 | 24.19 | +0.17 | +0.71% | 4,223,400 |
| Oct 7, 2026 | 23.77 | 24.08 | 23.47 | 24.02 | +0.16 | +0.67% | 3,172,500 |
| Oct 6, 2026 | 24.88 | 24.90 | 23.82 | 23.86 | -0.49 | -2.01% | 4,441,400 |
| Oct 5, 2026 | 22.94 | 24.45 | 22.72 | 24.35 | +1.54 | +6.75% | 6,206,400 |
| Oct 2, 2026 | 23.50 | 23.56 | 22.77 | 22.81 | -0.14 | -0.61% | 4,115,100 |
| Oct 1, 2026 | 22.99 | 23.38 | 22.56 | 22.95 | -0.04 | -0.17% | 4,846,600 |
| Sep 30, 2026 | 23.34 | 23.53 | 22.78 | 22.99 | -0.15 | -0.65% | 3,504,400 |
| Sep 29, 2026 | 23.29 | 23.68 | 22.91 | 23.14 | +0.11 | +0.48% | 4,046,600 |
| Sep 28, 2026 | 23.43 | 23.50 | 22.78 | 23.03 | -0.78 | -3.28% | 5,001,000 |
| Sep 25, 2026 | 24.79 | 24.88 | 23.81 | 23.81 | -0.83 | -3.37% | 4,593,100 |
| Sep 24, 2026 | 24.33 | 24.78 | 23.72 | 24.64 | +0.19 | +0.78% | 5,133,700 |
| Sep 23, 2026 | 25.78 | 26.19 | 24.43 | 24.45 | -1.52 | -5.85% | 6,755,000 |
| Sep 22, 2026 | 26.50 | 26.61 | 25.52 | 25.97 | +0.39 | +1.52% | 4,046,100 |
| Sep 21, 2026 | 25.53 | 25.93 | 25.28 | 25.58 | +0.58 | +2.32% | 4,648,300 |
| Sep 18, 2026 | 24.93 | 25.14 | 24.71 | 25.00 | +0.23 | +0.93% | 6,381,300 |
| Sep 17, 2026 | 25.64 | 25.67 | 24.66 | 24.77 | -0.08 | -0.32% | 3,211,600 |
| Sep 16, 2026 | 25.34 | 25.57 | 24.49 | 24.85 | -0.43 | -1.70% | 3,714,000 |
| Sep 15, 2026 | 26.05 | 26.19 | 25.19 | 25.28 | -0.82 | -3.14% | 3,130,500 |
| Sep 14, 2026 | 25.21 | 26.50 | 25.14 | 26.10 | +0.51 | +1.99% | 4,892,700 |
| Sep 11, 2026 | 26.18 | 26.33 | 25.40 | 25.59 | +0.49 | +1.95% | 3,437,100 |
| Sep 10, 2026 | 25.45 | 25.78 | 25.09 | 25.10 | -0.79 | -3.05% | 4,162,900 |
| Sep 9, 2026 | 26.81 | 26.93 | 25.86 | 25.89 | -1.09 | -4.04% | 4,962,400 |
| Sep 8, 2026 | 27.76 | 27.83 | 26.92 | 26.98 | -1.07 | -3.81% | 5,475,500 |
| Sep 4, 2026 | 27.93 | 28.24 | 27.66 | 28.05 | -0.47 | -1.65% | 2,908,700 |
| Sep 3, 2026 | 28.41 | 29.02 | 28.02 | 28.52 | +0.35 | +1.24% | 3,427,900 |
| Sep 2, 2026 | 27.33 | 28.30 | 27.20 | 28.17 | +0.78 | +2.85% | 3,068,800 |
| Sep 1, 2026 | 28.02 | 28.28 | 27.14 | 27.39 | -1.29 | -4.50% | 5,309,000 |
| Aug 31, 2026 | 28.62 | 29.04 | 28.00 | 28.68 | -0.40 | -1.38% | 4,034,400 |
| Aug 28, 2026 | 30.61 | 31.80 | 28.92 | 29.08 | -1.38 | -4.53% | 4,715,600 |
| Aug 27, 2026 | 30.88 | 31.65 | 30.02 | 30.46 | -0.01 | -0.03% | 2,845,200 |
| Aug 26, 2026 | 30.55 | 31.70 | 30.01 | 30.47 | -0.11 | -0.36% | 3,038,300 |
| Aug 25, 2026 | 30.03 | 30.62 | 29.58 | 30.58 | +0.69 | +2.31% | 2,651,200 |
| Aug 24, 2026 | 30.21 | 30.50 | 29.58 | 29.89 | -0.41 | -1.35% | 3,353,300 |
| Aug 21, 2026 | 28.99 | 30.60 | 28.76 | 30.30 | +1.44 | +4.99% | 4,626,500 |
| Aug 20, 2026 | 30.42 | 30.42 | 27.95 | 28.86 | -1.74 | -5.69% | 7,810,100 |
| Aug 19, 2026 | 29.40 | 31.64 | 29.33 | 30.60 | +1.49 | +5.12% | 5,887,600 |
| Aug 18, 2026 | 29.00 | 29.55 | 28.80 | 29.11 | -0.64 | -2.15% | 3,643,900 |
| Aug 17, 2026 | 30.35 | 30.78 | 29.14 | 29.75 | -0.68 | -2.23% | 3,976,700 |
| Aug 14, 2026 | 31.00 | 31.36 | 30.25 | 30.43 | -0.54 | -1.74% | 2,968,800 |
65 days, newest first. Daily bars as drawn on the UPST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.