7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,643.05

-1,542.23

-1.90%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Upstart Holdings, Inc. (UPST)

28.05 -0.47 (-1.65%)

At close: September 4 at 4:00:00 PM EDT

28.00 -0.05 (-0.18%)

After hours: September 4 at 7:59:56 PM EDT

Trade UPST on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	27.93	28.24	27.66	28.05	28.05	2,908,700
Sep 3, 2026	28.41	29.02	28.02	28.52	28.52	3,427,900
Sep 2, 2026	27.33	28.30	27.20	28.17	28.17	3,068,800
Sep 1, 2026	28.02	28.28	27.14	27.39	27.39	5,309,000
Aug 31, 2026	28.62	29.04	28.00	28.68	28.68	4,034,400
Aug 28, 2026	30.61	31.80	28.92	29.08	29.08	4,715,600
Aug 27, 2026	30.88	31.65	30.02	30.46	30.46	2,845,200
Aug 26, 2026	30.55	31.70	30.01	30.47	30.47	3,038,300
Aug 25, 2026	30.03	30.62	29.58	30.58	30.58	2,651,200
Aug 24, 2026	30.21	30.50	29.58	29.89	29.89	3,353,300
Aug 21, 2026	28.99	30.60	28.76	30.30	30.30	4,626,500
Aug 20, 2026	30.42	30.42	27.95	28.86	28.86	7,810,100
Aug 19, 2026	29.40	31.64	29.33	30.60	30.60	5,887,600
Aug 18, 2026	29.00	29.55	28.80	29.11	29.11	3,643,900
Aug 17, 2026	30.35	30.78	29.14	29.75	29.75	3,976,700
Aug 14, 2026	31.00	31.36	30.25	30.43	30.43	2,968,800
Aug 13, 2026	29.19	31.35	29.13	30.97	30.97	4,852,900
Aug 12, 2026	30.03	30.45	28.66	29.10	29.10	4,550,800
Aug 11, 2026	29.98	30.38	29.08	29.89	29.89	3,682,400
Aug 10, 2026	30.80	30.95	30.10	30.21	30.21	3,698,300
Aug 7, 2026	30.24	31.11	29.69	31.09	31.09	4,445,900
Aug 6, 2026	29.27	31.02	29.18	29.71	29.71	5,041,200
Aug 5, 2026	34.60	34.69	29.95	30.20	30.20	12,328,600
Aug 4, 2026	29.68	30.89	29.68	30.32	30.32	7,817,800
Aug 3, 2026	28.04	29.68	28.00	29.43	29.43	4,784,900
Jul 31, 2026	26.84	27.69	26.20	27.44	27.44	3,319,300
Jul 30, 2026	26.52	27.17	25.89	27.04	27.04	4,071,600
Jul 29, 2026	27.53	27.68	26.34	26.60	26.60	5,100,000
Jul 28, 2026	27.49	27.89	26.25	27.82	27.82	3,644,400
Jul 27, 2026	27.76	28.43	27.42	27.49	27.49	3,109,600
Jul 24, 2026	28.27	28.45	26.80	26.93	26.93	3,884,100
Jul 23, 2026	28.00	28.17	26.93	27.59	27.59	3,388,200
Jul 22, 2026	28.96	29.04	28.41	28.64	28.64	2,537,000
Jul 21, 2026	28.66	29.92	28.50	29.27	29.27	2,665,400
Jul 20, 2026	29.50	29.50	28.33	28.82	28.82	2,749,000
Jul 17, 2026	29.75	30.26	28.97	29.51	29.51	4,171,900
Jul 16, 2026	31.40	32.00	30.32	30.88	30.88	3,249,300
Jul 15, 2026	32.44	32.80	31.22	31.59	31.59	2,587,600
Jul 14, 2026	31.56	32.46	31.07	31.72	31.72	3,282,300
Jul 13, 2026	32.70	33.29	31.17	31.46	31.46	3,267,300
Jul 10, 2026	34.04	34.69	32.39	32.74	32.74	2,699,400
Jul 9, 2026	31.81	33.86	31.74	33.23	33.23	3,129,600
Jul 8, 2026	32.00	32.45	30.99	31.81	31.81	4,452,900
Jul 7, 2026	34.98	35.72	32.90	33.06	33.06	4,665,100
Jul 6, 2026	34.75	35.00	33.25	34.33	34.33	5,647,200
Jul 2, 2026	36.04	36.87	34.52	34.78	34.78	3,816,600
Jul 1, 2026	35.67	36.90	35.14	35.74	35.74	3,716,800
Jun 30, 2026	34.69	36.10	34.06	35.43	35.43	4,313,400
Jun 29, 2026	34.61	35.50	32.68	35.03	35.03	5,351,500
Jun 26, 2026	32.32	33.78	32.07	33.66	33.66	6,060,800
Jun 25, 2026	33.14	33.45	31.93	32.97	32.97	3,903,000
Jun 24, 2026	31.67	33.99	31.42	32.65	32.65	4,795,600
Jun 23, 2026	30.60	32.21	30.50	31.46	31.46	3,325,200
Jun 22, 2026	32.05	33.13	30.97	31.32	31.32	3,460,100
Jun 18, 2026	30.95	32.50	30.04	32.43	32.43	5,230,500
Jun 17, 2026	32.10	33.95	30.43	30.46	30.46	6,374,100
Jun 16, 2026	32.36	33.17	31.80	32.24	32.24	4,204,100
Jun 15, 2026	32.04	34.02	32.04	32.36	32.36	7,086,400
Jun 12, 2026	31.76	32.18	29.86	30.50	30.50	4,848,100
Jun 11, 2026	30.14	31.83	29.25	31.79	31.79	5,177,500
Jun 10, 2026	30.60	31.92	30.07	30.30	30.30	3,445,800
Jun 9, 2026	30.98	32.40	29.65	31.06	31.06	4,047,600
Jun 8, 2026	29.77	31.28	29.56	31.00	31.00	3,940,000
Jun 5, 2026	31.43	31.98	29.14	29.74	29.74	4,773,500
Jun 4, 2026	31.00	32.51	30.32	32.27	32.27	4,213,700
Jun 3, 2026	31.82	31.86	29.58	30.29	30.29	5,467,600
Jun 2, 2026	32.57	32.94	31.78	32.39	32.39	4,907,700
Jun 1, 2026	33.79	34.67	33.05	33.61	33.61	4,265,400
May 29, 2026	33.85	34.69	32.55	33.79	33.79	5,885,600
May 28, 2026	30.14	32.73	29.93	32.69	32.69	5,462,200
May 27, 2026	30.89	31.26	30.02	30.72	30.72	4,017,600
May 26, 2026	28.99	31.39	28.98	30.62	30.62	5,854,000
May 22, 2026	28.85	29.65	28.32	28.56	28.56	3,253,500
May 21, 2026	28.53	29.00	27.92	28.85	28.85	3,814,600
May 20, 2026	28.17	29.17	26.95	28.84	28.84	4,444,000
May 19, 2026	28.13	28.59	26.77	28.08	28.08	5,436,300
May 18, 2026	29.19	29.45	27.45	27.94	27.94	5,378,600
May 15, 2026	29.06	30.67	28.40	29.51	29.51	5,507,800
May 14, 2026	27.75	29.79	27.06	29.71	29.71	4,741,100
May 13, 2026	27.50	27.51	26.22	26.99	26.99	4,900,800
May 12, 2026	28.40	28.92	27.57	27.84	27.84	3,544,900
May 11, 2026	28.44	29.16	28.17	28.69	28.69	3,772,600
May 8, 2026	30.33	30.35	28.58	28.96	28.96	4,636,200
May 7, 2026	29.00	30.00	28.35	29.00	29.00	7,132,900
May 6, 2026	28.00	30.05	27.83	28.70	28.70	9,785,600
May 5, 2026	32.37	32.54	31.03	31.17	31.17	7,864,700
May 4, 2026	32.78	33.23	31.26	32.08	32.08	3,814,400
May 1, 2026	32.30	33.09	31.89	32.74	32.74	3,667,000
Apr 30, 2026	30.39	31.77	30.30	31.58	31.58	4,597,000
Apr 29, 2026	31.84	31.84	29.80	30.48	30.48	5,364,700
Apr 28, 2026	33.00	33.65	32.42	32.86	32.86	3,062,100
Apr 27, 2026	33.20	34.06	32.98	33.11	33.11	2,861,900
Apr 24, 2026	32.89	33.58	32.55	33.49	33.49	2,540,200
Apr 23, 2026	34.16	34.36	31.98	32.82	32.82	3,601,800
Apr 22, 2026	35.06	35.19	33.96	34.74	34.74	2,942,800
Apr 21, 2026	35.20	35.80	32.90	33.20	33.20	4,948,400
Apr 20, 2026	34.24	35.27	33.96	34.86	34.86	4,181,500
Apr 17, 2026	34.18	35.65	34.18	34.57	34.57	6,564,400
Apr 16, 2026	34.04	34.54	32.55	33.09	33.09	5,824,800
Apr 15, 2026	31.05	33.72	30.61	33.36	33.36	9,626,600
Apr 14, 2026	28.88	29.64	28.55	29.53	29.53	4,203,500
Apr 13, 2026	26.79	28.13	26.43	28.06	28.06	4,340,600
Apr 10, 2026	27.60	27.86	26.81	27.26	27.26	2,395,700
Apr 9, 2026	27.19	27.77	26.57	27.41	27.41	2,553,300
Apr 8, 2026	28.71	28.90	26.45	27.31	27.31	4,552,700
Apr 7, 2026	26.91	27.16	26.15	26.45	26.45	3,418,100
Apr 6, 2026	25.93	27.22	25.83	26.91	26.91	3,988,600
Apr 2, 2026	24.66	25.80	24.30	25.58	25.58	2,794,700
Apr 1, 2026	26.20	26.34	25.00	25.36	25.36	4,648,500
Mar 31, 2026	24.85	26.02	24.47	25.65	25.65	6,086,000
Mar 30, 2026	24.84	25.17	23.97	24.22	24.22	4,545,900
Mar 27, 2026	24.83	25.14	24.43	24.77	24.77	3,248,900
Mar 26, 2026	25.54	26.18	25.29	25.33	25.33	3,578,600
Mar 25, 2026	27.24	27.50	25.93	26.09	26.09	3,399,800
Mar 24, 2026	27.41	27.42	26.39	26.60	26.60	3,888,600
Mar 23, 2026	26.71	28.17	26.60	27.91	27.91	6,723,400
Mar 20, 2026	26.30	27.28	25.94	25.98	25.98	5,952,200
Mar 19, 2026	25.03	26.94	24.93	26.77	26.77	5,279,300
Mar 18, 2026	27.40	28.24	25.76	25.83	25.83	6,724,600
Mar 17, 2026	28.09	29.34	27.53	27.83	27.83	5,161,000
Mar 16, 2026	27.73	28.42	27.39	27.79	27.79	4,727,900
Mar 13, 2026	26.40	27.01	25.86	26.36	26.36	6,760,700
Mar 12, 2026	26.90	27.25	25.68	25.76	25.76	4,991,300
Mar 11, 2026	29.01	29.19	26.66	27.47	27.47	7,178,900
Mar 10, 2026	28.13	28.46	26.67	28.16	28.16	6,264,400
Mar 9, 2026	27.10	28.11	26.70	27.92	27.92	4,402,000
Mar 6, 2026	27.60	27.98	27.02	27.78	27.78	4,054,200
Mar 5, 2026	28.53	29.58	28.12	28.61	28.61	4,885,400
Mar 4, 2026	28.53	29.00	28.05	28.36	28.36	4,051,100
Mar 3, 2026	27.65	29.09	26.77	28.24	28.24	5,383,300
Mar 2, 2026	26.02	28.44	25.60	28.28	28.28	6,492,600
Feb 27, 2026	28.36	28.72	26.86	27.23	27.23	5,478,000
Feb 26, 2026	28.54	30.12	28.50	29.67	29.67	4,440,500
Feb 25, 2026	28.79	28.92	27.95	28.44	28.44	4,005,100
Feb 24, 2026	27.11	28.36	26.80	28.14	28.14	4,312,300
Feb 23, 2026	28.68	29.01	27.04	27.26	27.26	6,319,800
Feb 20, 2026	30.25	30.90	29.12	29.29	29.29	6,655,400
Feb 19, 2026	31.44	31.44	29.60	30.65	30.65	6,423,600
Feb 18, 2026	32.21	32.83	31.33	31.53	31.53	5,164,100
Feb 17, 2026	30.97	32.43	30.91	31.97	31.97	8,685,700
Feb 13, 2026	29.87	31.60	29.61	30.68	30.68	9,845,900
Feb 12, 2026	33.37	33.37	29.91	30.19	30.19	13,356,800
Feb 11, 2026	37.51	37.51	32.51	33.10	33.10	17,738,500
Feb 10, 2026	39.13	41.64	38.64	38.96	38.96	10,402,100
Feb 9, 2026	37.25	38.88	36.85	38.85	38.85	3,538,000
Feb 6, 2026	35.92	38.34	35.45	38.24	38.24	3,964,000
Feb 5, 2026	36.96	37.50	34.36	34.62	34.62	4,516,900
Feb 4, 2026	38.42	38.45	36.22	37.92	37.92	4,251,700
Feb 3, 2026	39.95	40.20	37.63	38.58	38.58	3,768,200
Feb 2, 2026	38.98	40.62	38.94	39.69	39.69	3,363,200
Jan 30, 2026	40.91	41.45	38.92	39.25	39.25	4,487,500
Jan 29, 2026	42.35	43.69	40.90	41.53	41.53	3,316,400
Jan 28, 2026	45.65	45.86	42.90	43.17	43.17	3,146,700
Jan 27, 2026	45.99	46.09	44.42	45.20	45.20	2,335,600
Jan 26, 2026	44.87	46.05	44.60	45.92	45.92	2,906,200
Jan 23, 2026	45.83	46.02	44.86	45.29	45.29	2,393,900
Jan 22, 2026	46.88	47.86	46.13	46.28	46.28	2,068,200
Jan 21, 2026	44.80	46.56	44.54	46.09	46.09	3,878,500
Jan 20, 2026	45.74	47.23	44.53	44.61	44.61	3,562,500
Jan 16, 2026	48.36	49.26	47.85	48.12	48.12	2,616,800
Jan 15, 2026	46.70	48.44	46.27	47.91	47.91	3,223,000
Jan 14, 2026	46.91	46.99	45.70	46.45	46.45	2,738,700
Jan 13, 2026	45.21	47.75	44.40	47.10	47.10	4,209,700
Jan 12, 2026	49.12	49.15	45.13	45.25	45.25	8,511,000
Jan 9, 2026	51.24	51.28	48.86	49.12	49.12	2,247,300
Jan 8, 2026	49.72	51.53	49.32	50.61	50.61	2,048,100
Jan 7, 2026	50.48	51.00	49.55	50.32	50.32	2,412,700
Jan 6, 2026	51.05	52.10	49.32	50.68	50.68	5,496,900
Jan 5, 2026	46.05	50.97	46.04	50.70	50.70	9,162,400
Jan 2, 2026	44.03	45.91	43.06	45.84	45.84	7,070,300
Dec 31, 2025	44.85	45.05	43.66	43.73	43.73	3,862,600
Dec 30, 2025	46.44	46.45	44.94	44.96	44.96	3,610,800
Dec 29, 2025	46.43	47.72	46.31	46.57	46.57	5,988,400
Dec 26, 2025	48.00	48.87	47.12	47.47	47.47	4,088,100
Dec 24, 2025	48.44	48.94	47.60	48.22	48.22	3,063,400
Dec 23, 2025	48.87	49.76	47.70	48.90	48.90	5,737,000
Dec 22, 2025	47.90	49.30	47.59	48.77	48.77	5,673,800
Dec 19, 2025	47.86	48.92	47.03	47.59	47.59	4,279,400
Dec 18, 2025	47.14	49.44	46.55	47.03	47.03	5,834,500
Dec 17, 2025	46.91	49.54	44.89	45.05	45.05	5,427,600
Dec 16, 2025	45.32	47.55	45.32	46.91	46.91	3,496,200
Dec 15, 2025	48.85	49.80	45.14	46.05	46.05	5,632,200
Dec 12, 2025	49.43	50.48	48.04	49.35	49.35	5,156,300
Dec 11, 2025	48.43	49.30	47.66	49.13	49.13	3,455,200
Dec 10, 2025	46.04	48.97	45.71	48.81	48.81	5,186,800
Dec 9, 2025	46.20	48.34	45.80	46.50	46.50	3,816,400
Dec 8, 2025	46.95	47.75	46.10	46.91	46.91	3,866,100
Dec 5, 2025	46.39	47.75	45.94	46.75	46.75	3,275,800
Dec 4, 2025	45.45	47.24	45.01	47.13	47.13	4,950,600
Dec 3, 2025	42.65	45.44	42.36	45.30	45.30	3,375,600
Dec 2, 2025	44.42	44.97	42.65	42.70	42.70	3,425,800
Dec 1, 2025	43.78	45.65	43.72	44.26	44.26	4,149,300
Nov 28, 2025	44.02	45.02	43.30	44.96	44.96	3,741,000
Nov 26, 2025	41.87	43.20	41.57	42.06	42.06	4,169,400
Nov 25, 2025	38.92	42.06	38.64	41.77	41.77	5,363,900
Nov 24, 2025	37.46	39.27	37.30	39.02	39.02	4,586,900
Nov 21, 2025	35.59	37.46	34.23	37.09	37.09	6,119,900
Nov 20, 2025	38.10	39.18	35.52	35.58	35.58	5,045,300
Nov 19, 2025	38.17	38.20	36.63	37.27	37.27	6,199,900
Nov 18, 2025	35.56	38.54	35.48	37.91	37.91	7,874,600
Nov 17, 2025	38.19	38.46	35.57	36.06	36.06	5,545,500
Nov 14, 2025	38.12	39.90	37.80	38.72	38.72	6,967,200
Nov 13, 2025	39.00	39.28	36.67	37.29	37.29	6,664,500
Nov 12, 2025	39.06	39.96	38.75	39.62	39.62	4,605,100
Nov 11, 2025	38.64	39.41	38.04	38.93	38.93	4,228,100
Nov 10, 2025	39.75	40.09	38.55	38.77	38.77	8,373,100
Nov 7, 2025	36.90	38.64	36.06	38.60	38.60	8,898,200
Nov 6, 2025	41.54	41.62	37.68	37.72	37.72	9,289,500
Nov 5, 2025	39.38	42.29	39.16	41.75	41.75	22,073,900
Nov 4, 2025	45.56	47.41	45.31	46.24	46.24	12,143,400
Nov 3, 2025	47.49	48.69	46.75	47.54	47.54	6,266,500
Oct 31, 2025	46.21	47.99	45.82	47.52	47.52	6,178,600
Oct 30, 2025	47.45	47.75	44.65	44.96	44.96	8,035,100
Oct 29, 2025	50.41	50.68	48.14	48.75	48.75	6,519,000
Oct 28, 2025	53.14	53.18	50.50	50.70	50.70	5,486,700
Oct 27, 2025	54.50	54.50	52.25	52.74	52.74	4,829,400
Oct 24, 2025	53.97	55.22	52.46	52.69	52.69	6,155,300
Oct 23, 2025	50.73	53.23	50.54	52.10	52.10	6,188,100
Oct 22, 2025	51.21	52.29	48.00	50.38	50.38	7,430,800
Oct 21, 2025	49.90	53.44	49.76	52.36	52.36	6,653,300
Oct 20, 2025	47.42	50.87	47.26	50.22	50.22	5,620,500
Oct 17, 2025	46.62	47.91	46.46	46.50	46.50	5,340,600
Oct 16, 2025	50.83	51.16	47.56	47.78	47.78	6,426,400
Oct 15, 2025	52.05	52.54	49.67	51.07	51.07	5,949,600
Oct 14, 2025	48.27	50.94	47.76	50.39	50.39	5,609,100
Oct 13, 2025	49.57	50.50	48.11	49.60	49.60	6,616,100
Oct 10, 2025	52.63	53.79	48.55	48.58	48.58	9,104,700
Oct 9, 2025	52.01	53.74	51.76	52.37	52.37	5,714,800
Oct 8, 2025	52.07	52.56	51.01	51.76	51.76	4,953,500
Oct 7, 2025	52.86	53.55	50.19	51.81	51.81	7,018,300
Oct 6, 2025	52.87	54.13	51.87	52.61	52.61	5,657,900
Oct 3, 2025	53.32	53.59	51.79	51.96	51.96	5,283,100
Oct 2, 2025	52.75	54.00	51.58	52.88	52.88	7,414,800
Oct 1, 2025	54.69	54.69	51.19	52.13	52.13	13,956,600
Sep 30, 2025	52.15	52.50	50.10	50.80	50.80	10,231,800
Sep 29, 2025	57.59	57.95	52.23	52.74	52.74	15,908,500
Sep 26, 2025	57.28	57.82	56.60	57.35	57.35	4,369,700
Sep 25, 2025	58.86	59.36	56.10	56.93	56.93	9,887,600
Sep 24, 2025	63.23	64.15	60.00	60.61	60.61	6,411,400
Sep 23, 2025	65.08	66.51	62.23	62.38	62.38	6,097,800
Sep 22, 2025	66.51	66.73	64.36	64.90	64.90	8,051,200
Sep 19, 2025	68.35	71.38	67.11	67.89	67.89	10,030,200
Sep 18, 2025	69.00	70.43	67.12	68.05	68.05	7,748,200
Sep 17, 2025	67.43	70.16	65.40	68.12	68.12	11,105,800
Sep 16, 2025	66.81	68.28	65.75	67.17	67.17	6,414,100
Sep 15, 2025	64.43	67.27	64.26	66.98	66.98	6,187,000
Sep 12, 2025	62.14	65.30	61.15	63.08	63.08	7,114,400
Sep 11, 2025	62.90	63.88	61.69	62.19	62.19	8,331,200
Sep 10, 2025	67.04	67.10	61.00	62.42	62.42	17,239,500
Sep 9, 2025	68.22	69.75	67.41	68.92	68.92	3,614,500
Sep 8, 2025	67.00	68.73	65.71	68.22	68.22	3,796,700
Sep 5, 2025	67.75	69.64	65.01	66.90	66.90	5,826,500

AFRM

SOFI

PYPL

SEZL

V

AXP

MA

COF

ALLY

WU

Mobilize your Website

View Site in Mobile | Classic

Share by: