Upstart Inc. (UPST)
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 |