Upstart Holdings Inc (UPST) Historical Stock Data
26.89 ↓1.28 (-4.54%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UPST is down -0.02% a day on average. There have been 15 days where Upstart Holdings Inc closed green and 15 days where UPST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 28.02 | 26.89 | ↓$1.13 (-4.03%) | 26.46 | 28.70 | 6.12M |
2024-03-27 | 26.89 | 28.17 | ↑$1.28 (4.76%) | 25.95 | 28.20 | 5.57M |
2024-03-26 | 26.60 | 26.58 | ↓$0.02 (-0.08%) | 26.41 | 27.78 | 5.63M |
2024-03-25 | 26.04 | 26.11 | ↑$0.07 (0.27%) | 26.04 | 26.80 | 2.71M |
2024-03-22 | 26.18 | 26.00 | ↓$0.18 (-0.69%) | 25.72 | 26.60 | 3.98M |
2024-03-21 | 27.01 | 26.34 | ↓$0.67 (-2.48%) | 26.32 | 27.81 | 7.84M |
2024-03-20 | 24.23 | 26.56 | ↑$2.33 (9.62%) | 23.95 | 26.67 | 6.61M |
2024-03-19 | 23.55 | 24.18 | ↑$0.63 (2.68%) | 23.46 | 24.43 | 2.62M |
2024-03-18 | 23.70 | 24.14 | ↑$0.44 (1.86%) | 23.26 | 24.66 | 3.38M |
2024-03-15 | 23.01 | 23.63 | ↑$0.62 (2.69%) | 22.84 | 23.87 | 4.36M |
2024-03-14 | 25.05 | 23.25 | ↓$1.80 (-7.19%) | 22.81 | 25.05 | 7.53M |
2024-03-13 | 25.10 | 25.15 | ↑$0.05 (0.20%) | 25.04 | 26.10 | 3.85M |
2024-03-12 | 26.49 | 25.30 | ↓$1.19 (-4.49%) | 25.16 | 26.49 | 3.84M |
2024-03-11 | 27.50 | 26.27 | ↓$1.23 (-4.47%) | 26.07 | 27.74 | 4.64M |
2024-03-08 | 27.15 | 27.34 | ↑$0.19 (0.70%) | 26.88 | 28.97 | 8.65M |
2024-03-07 | 26.35 | 26.36 | ↑$0.01 (0.04%) | 25.86 | 26.90 | 4.33M |
2024-03-06 | 25.06 | 25.99 | ↑$0.93 (3.71%) | 24.54 | 26.69 | 6.95M |
2024-03-05 | 24.54 | 24.41 | ↓$0.13 (-0.53%) | 24.25 | 25.45 | 4.52M |
2024-03-04 | 26.21 | 25.43 | ↓$0.78 (-2.98%) | 25.34 | 26.45 | 4.51M |
2024-03-01 | 25.81 | 26.32 | ↑$0.51 (1.98%) | 25.04 | 26.45 | 4.79M |
2024-02-29 | 26.20 | 25.75 | ↓$0.45 (-1.72%) | 25.56 | 26.62 | 5.03M |
2024-02-28 | 25.73 | 25.52 | ↓$0.21 (-0.82%) | 25.35 | 27.14 | 5.37M |
2024-02-27 | 26.00 | 26.22 | ↑$0.22 (0.85%) | 25.43 | 26.64 | 5.87M |
2024-02-26 | 24.13 | 25.37 | ↑$1.24 (5.14%) | 24.01 | 25.78 | 5.70M |
2024-02-23 | 24.30 | 24.24 | ↓$0.06 (-0.25%) | 24.03 | 24.86 | 4.80M |
2024-02-22 | 25.11 | 24.47 | ↓$0.64 (-2.55%) | 24.28 | 25.33 | 6.09M |
2024-02-21 | 24.96 | 24.51 | ↓$0.45 (-1.80%) | 24.22 | 25.06 | 6.45M |
2024-02-20 | 25.35 | 25.54 | ↑$0.19 (0.75%) | 25.10 | 26.12 | 7.27M |
2024-02-16 | 26.83 | 26.19 | ↓$0.64 (-2.39%) | 25.91 | 27.53 | 9.67M |
2024-02-15 | 26.92 | 27.11 | ↑$0.19 (0.71%) | 26.27 | 27.82 | 9.44M |
Create an account or log in to view more rows.
$UPST wtf is going on?
$UPST is anyone really buying this shit
$UPST has just been halted from trading.
$UPST Bull flag forming?
$UPST keep it going
$UPST already bouncing back.
$UPST where’s the WSB guys at? Still sleeping?
$UPST TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$UPST bears haha
$UPST I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!