Upstart Inc.

47.36
-1.74 (-3.54%)
At close: Mar 28, 2025, 3:59 PM
47.05
-0.65%
After-hours: Mar 28, 2025, 06:50 PM EDT

UPST Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 51.14 51.69 48.90 49.10 -3.77 -7.13% 4,406,346
Mar 26, 2025 54.88 56.10 52.34 52.87 -2.13 -3.87% 4,031,700
Mar 25, 2025 54.85 55.37 53.25 55.00 -0.14 -0.25% 3,011,246
Mar 24, 2025 54.23 55.44 53.38 55.14 3.18 6.12% 5,446,100
Mar 21, 2025 47.89 52.17 47.82 51.96 2.26 4.55% 4,447,806
Mar 20, 2025 50.00 52.57 49.64 49.70 -1.30 -2.55% 3,400,500
Mar 19, 2025 48.35 51.69 48.06 51.00 3.21 6.72% 4,822,200
Mar 18, 2025 49.00 49.50 46.46 47.79 -2.25 -4.50% 4,068,426
Mar 17, 2025 48.25 51.04 47.86 50.04 1.50 3.09% 5,953,742
Mar 14, 2025 47.85 49.24 47.23 48.54 2.23 4.82% 4,468,941
Mar 13, 2025 48.98 49.73 46.01 46.31 -3.35 -6.75% 4,585,200
Mar 12, 2025 50.50 51.47 47.05 49.66 3.01 6.45% 7,147,732
Mar 11, 2025 46.97 48.57 45.01 46.65 -0.75 -1.58% 5,796,849
Mar 10, 2025 50.70 50.85 45.37 47.40 -6.29 -11.72% 7,430,410
Mar 7, 2025 54.81 55.00 49.90 53.69 -1.79 -3.23% 6,393,000
Mar 6, 2025 57.82 58.71 53.81 55.48 -4.45 -7.43% 4,814,526
Mar 5, 2025 59.68 60.99 57.55 59.93 0.67 1.13% 3,400,430
Mar 4, 2025 59.15 62.24 56.30 59.26 -2.43 -3.94% 6,987,237
Mar 3, 2025 68.09 69.19 61.06 61.69 -4.98 -7.47% 4,423,700
Feb 28, 2025 64.65 67.35 64.01 66.67 -0.06 -0.09% 3,675,000
Feb 27, 2025 70.89 71.78 66.32 66.73 -2.05 -2.98% 4,512,623
Feb 26, 2025 68.35 70.74 67.65 68.78 1.87 2.79% 4,883,300
Feb 25, 2025 69.23 69.89 63.69 66.91 -3.59 -5.09% 7,560,500
Feb 24, 2025 72.25 72.75 67.60 70.50 -1.27 -1.77% 6,236,141
Feb 21, 2025 80.23 80.35 71.12 71.77 -7.44 -9.39% 5,986,827
Feb 20, 2025 82.95 83.31 78.42 79.21 -3.90 -4.69% 6,467,900
Feb 19, 2025 86.50 88.69 81.82 83.11 -3.78 -4.35% 7,380,327
Feb 18, 2025 83.30 89.64 83.05 86.89 4.47 5.42% 9,107,100
Feb 14, 2025 80.19 86.10 80.02 82.42 -1.74 -2.07% 9,115,200
Feb 13, 2025 87.79 96.43 83.59 84.16 -4.61 -5.19% 19,781,600
Feb 12, 2025 83.44 90.44 80.00 88.77 21.43 31.82% 35,335,900
Feb 11, 2025 69.50 70.50 66.76 67.34 -3.60 -5.07% 13,487,903
Feb 10, 2025 71.13 73.80 69.83 70.94 2.09 3.04% 7,438,800
Feb 7, 2025 67.74 72.40 67.38 68.85 3.71 5.70% 6,127,300
Feb 6, 2025 65.47 66.12 63.45 65.14 0.16 0.25% 2,854,029
Feb 5, 2025 63.59 65.27 63.00 64.98 1.68 2.65% 2,940,046
Feb 4, 2025 63.17 65.99 63.12 63.30 0.13 0.21% 2,457,336
Feb 3, 2025 61.30 63.47 59.95 63.17 -1.58 -2.44% 3,951,845
Jan 31, 2025 68.15 68.70 63.89 64.75 -2.57 -3.82% 2,997,000
Jan 30, 2025 67.44 69.10 66.61 67.32 1.25 1.89% 2,974,700
Jan 29, 2025 65.13 66.56 62.81 66.07 -0.45 -0.68% 3,815,100
Jan 28, 2025 65.29 66.80 63.28 66.52 1.51 2.32% 2,066,700
Jan 27, 2025 64.67 67.97 62.91 65.01 -2.43 -3.60% 3,609,839
Jan 24, 2025 69.31 69.94 66.76 67.44 -1.87 -2.70% 3,176,831
Jan 23, 2025 64.22 70.45 64.07 69.31 3.76 5.74% 4,517,633
Jan 22, 2025 64.45 65.83 63.45 65.55 1.54 2.41% 4,025,000
Jan 21, 2025 64.00 65.10 62.03 64.01 1.05 1.67% 3,152,347
Jan 17, 2025 65.80 66.76 62.88 62.96 -1.54 -2.39% 4,407,800
Jan 16, 2025 62.17 64.54 61.83 64.50 1.83 2.92% 3,853,500
Jan 15, 2025 62.08 64.19 60.89 62.67 5.67 9.95% 6,298,043