Upstart Holdings, Inc. (BVMF:U2PS34)
Brazil
· Delayed Price · Currency is BRL 12.94
+0.94 (7.83%)
At close: Dec 4, 2025
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.10 | 12.94 | 11.94 | 12.94 | 12.94 | 7.83% | 2,876 |
| Dec 3, 2025 | 11.85 | 12.00 | 11.30 | 12.00 | 12.00 | 4.44% | 5,188 |
| Dec 2, 2025 | 11.92 | 11.95 | 11.49 | 11.49 | 11.49 | -11.48% | 42,835 |
| Dec 1, 2025 | 11.69 | 12.98 | 11.69 | 12.98 | 12.98 | 7.72% | 29,312 |
| Nov 28, 2025 | 11.47 | 12.12 | 11.47 | 12.05 | 12.05 | 6.07% | 124,135 |
| Nov 27, 2025 | 12.99 | 12.99 | 11.35 | 11.36 | 11.36 | 0.71% | 470 |
| Nov 26, 2025 | 11.31 | 11.61 | 11.23 | 11.28 | 11.28 | -0.18% | 71,822 |
| Nov 25, 2025 | 10.56 | 11.30 | 10.47 | 11.30 | 11.30 | 7.52% | 45,751 |
| Nov 24, 2025 | 9.78 | 10.56 | 9.78 | 10.51 | 10.51 | 5.31% | 22,409 |
| Nov 21, 2025 | 9.70 | 10.04 | 9.36 | 9.98 | 9.98 | -0.70% | 10,388 |
| Nov 19, 2025 | 10.24 | 10.24 | 9.80 | 10.05 | 10.05 | -1.86% | 40,400 |
| Nov 18, 2025 | 9.70 | 10.24 | 9.50 | 10.24 | 10.24 | 6.67% | 37,802 |
| Nov 17, 2025 | 10.36 | 10.36 | 9.50 | 9.60 | 9.60 | -6.34% | 5,008 |
| Nov 14, 2025 | 9.72 | 10.54 | 9.66 | 10.25 | 10.25 | 3.12% | 2,161 |
| Nov 13, 2025 | 10.44 | 10.44 | 9.74 | 9.94 | 9.94 | -5.87% | 34,611 |
| Nov 12, 2025 | 10.38 | 10.56 | 10.29 | 10.56 | 10.56 | 2.33% | 647 |
| Nov 11, 2025 | 10.25 | 10.35 | 10.06 | 10.32 | 10.32 | 0.29% | 1,069 |
| Nov 10, 2025 | 10.51 | 10.59 | 10.29 | 10.29 | 10.29 | -0.10% | 4,526 |
| Nov 7, 2025 | 10.13 | 10.30 | 9.69 | 10.30 | 10.30 | 1.38% | 67,069 |
| Nov 6, 2025 | 10.99 | 11.22 | 10.16 | 10.16 | 10.16 | -9.45% | 24,897 |
| Nov 5, 2025 | 11.00 | 11.31 | 10.45 | 11.22 | 11.22 | -11.37% | 44,835 |
| Nov 4, 2025 | 12.46 | 12.66 | 12.24 | 12.66 | 12.66 | -2.24% | 2,894 |
| Nov 3, 2025 | 12.54 | 12.95 | 12.54 | 12.95 | 12.95 | 1.17% | 11,033 |
| Oct 31, 2025 | 12.50 | 12.89 | 12.39 | 12.80 | 12.80 | 5.96% | 12,216 |
| Oct 30, 2025 | 12.97 | 12.97 | 12.01 | 12.08 | 12.08 | -7.36% | 36,469 |
| Oct 29, 2025 | 13.51 | 13.51 | 12.95 | 13.04 | 13.04 | -14.49% | 38,749 |
| Oct 28, 2025 | 14.38 | 15.25 | 13.57 | 15.25 | 15.25 | 8.16% | 20,772 |
| Oct 27, 2025 | 13.94 | 14.56 | 13.94 | 14.10 | 14.10 | -0.91% | 3,527 |
| Oct 24, 2025 | 14.63 | 14.72 | 14.23 | 14.23 | 14.23 | -0.35% | 489 |
| Oct 23, 2025 | 13.56 | 14.30 | 13.56 | 14.28 | 14.28 | 4.77% | 9,775 |
| Oct 22, 2025 | 13.70 | 13.70 | 13.00 | 13.63 | 13.63 | -3.26% | 22,613 |
| Oct 21, 2025 | 13.70 | 14.34 | 13.70 | 14.09 | 14.09 | 3.53% | 8,783 |
| Oct 20, 2025 | 12.73 | 13.61 | 12.68 | 13.61 | 13.61 | 7.33% | 12,227 |
| Oct 17, 2025 | 12.89 | 12.99 | 12.67 | 12.68 | 12.68 | -2.54% | 23,145 |
| Oct 16, 2025 | 13.78 | 13.78 | 13.00 | 13.01 | 13.01 | -7.34% | 42,893 |
| Oct 15, 2025 | 14.02 | 14.30 | 13.58 | 14.04 | 14.04 | 3.08% | 38,005 |
| Oct 14, 2025 | 13.75 | 13.90 | 13.20 | 13.62 | 13.62 | -1.16% | 24,660 |
| Oct 13, 2025 | 13.69 | 13.78 | 13.30 | 13.78 | 13.78 | -0.93% | 14,659 |
| Oct 10, 2025 | 14.56 | 14.56 | 13.80 | 13.91 | 13.91 | -1.56% | 3,643 |
| Oct 9, 2025 | 14.06 | 14.24 | 14.06 | 14.13 | 14.13 | 2.61% | 5,166 |
| Oct 8, 2025 | 13.91 | 14.04 | 13.76 | 13.77 | 13.77 | - | 100 |
| Oct 7, 2025 | 13.92 | 13.96 | 13.50 | 13.77 | 13.77 | -1.08% | 17,409 |
| Oct 6, 2025 | 13.99 | 14.34 | 13.92 | 13.92 | 13.92 | -0.50% | 818 |
| Oct 3, 2025 | 14.30 | 14.30 | 13.94 | 13.99 | 13.99 | -2.17% | 8,766 |
| Oct 2, 2025 | 14.20 | 14.30 | 14.19 | 14.30 | 14.30 | 4.23% | 2,172 |
| Oct 1, 2025 | 14.20 | 14.49 | 13.66 | 13.72 | 13.72 | 1.63% | 646 |
| Sep 30, 2025 | 13.90 | 13.90 | 13.35 | 13.50 | 13.50 | -3.50% | 2,806 |
| Sep 29, 2025 | 15.20 | 15.20 | 13.90 | 13.99 | 13.99 | -7.96% | 19,228 |
| Sep 26, 2025 | 15.31 | 15.31 | 15.15 | 15.20 | 15.20 | -1.04% | 384 |
| Sep 25, 2025 | 15.51 | 15.64 | 15.20 | 15.36 | 15.36 | -5.30% | 2,016 |
| Sep 24, 2025 | 16.90 | 16.90 | 16.22 | 16.22 | 16.22 | -1.99% | 10,469 |
| Sep 23, 2025 | 17.24 | 17.28 | 16.48 | 16.55 | 16.55 | -5.43% | 411 |
| Sep 22, 2025 | 17.82 | 17.82 | 17.28 | 17.50 | 17.50 | -1.80% | 10,764 |
| Sep 19, 2025 | 18.68 | 18.84 | 17.82 | 17.82 | 17.82 | -3.68% | 92 |
| Sep 18, 2025 | 18.44 | 18.56 | 18.44 | 18.50 | 18.50 | 3.12% | 47 |
| Sep 17, 2025 | 18.12 | 18.42 | 17.38 | 17.94 | 17.94 | -0.22% | 16,078 |
| Sep 16, 2025 | 17.76 | 17.98 | 17.46 | 17.98 | 17.98 | 1.01% | 11 |
| Sep 15, 2025 | 17.34 | 17.80 | 17.24 | 17.80 | 17.80 | 4.34% | 18,809 |
| Sep 12, 2025 | 16.89 | 17.06 | 16.50 | 17.06 | 17.06 | 1.01% | 153 |
| Sep 11, 2025 | 16.92 | 17.10 | 16.89 | 16.89 | 16.89 | 1.02% | 846 |
| Sep 10, 2025 | 18.16 | 18.16 | 16.50 | 16.72 | 16.72 | -9.82% | 43,871 |
| Sep 9, 2025 | 18.76 | 18.76 | 18.54 | 18.54 | 18.54 | 0.54% | 28 |
| Sep 8, 2025 | 18.15 | 18.48 | 18.15 | 18.44 | 18.44 | 0.88% | 12 |
| Sep 5, 2025 | 18.25 | 18.28 | 17.73 | 18.28 | 18.28 | 1.11% | 604 |
| Sep 4, 2025 | 17.62 | 18.14 | 17.62 | 18.08 | 18.08 | 2.26% | 113 |
| Sep 3, 2025 | 18.60 | 18.60 | 17.62 | 17.68 | 17.68 | -7.05% | 291 |
| Sep 2, 2025 | 19.24 | 19.68 | 18.92 | 19.02 | 19.02 | -5.79% | 472 |
| Sep 1, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.95% | 1 |
| Aug 29, 2025 | 20.32 | 20.32 | 19.84 | 20.00 | 20.00 | -0.20% | 2,617 |
| Aug 28, 2025 | 19.01 | 20.04 | 18.96 | 20.04 | 20.04 | 5.14% | 1,442 |
| Aug 27, 2025 | 19.04 | 19.16 | 19.04 | 19.06 | 19.06 | 1.98% | 372 |
| Aug 26, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.53% | 427 |
| Aug 25, 2025 | 18.77 | 19.06 | 18.32 | 18.98 | 18.98 | 2.59% | 67 |
| Aug 22, 2025 | 17.62 | 19.06 | 17.62 | 18.50 | 18.50 | 6.57% | 2,172 |
| Aug 21, 2025 | 17.42 | 17.44 | 17.20 | 17.36 | 17.36 | -0.57% | 527 |
| Aug 20, 2025 | 17.24 | 17.46 | 17.24 | 17.46 | 17.46 | 1.28% | 55 |
| Aug 19, 2025 | 17.04 | 17.24 | 17.04 | 17.24 | 17.24 | -2.38% | 103 |
| Aug 18, 2025 | 17.26 | 17.66 | 17.26 | 17.66 | 17.66 | 2.32% | 208 |
| Aug 15, 2025 | 17.24 | 17.26 | 16.94 | 17.26 | 17.26 | 1.77% | 72 |
| Aug 14, 2025 | 18.21 | 18.21 | 16.86 | 16.96 | 16.96 | -5.88% | 165 |
| Aug 13, 2025 | 17.28 | 18.02 | 17.28 | 18.02 | 18.02 | 5.50% | 263 |
| Aug 12, 2025 | 17.10 | 17.18 | 16.82 | 17.08 | 17.08 | -1.27% | 8,959 |
| Aug 11, 2025 | 17.70 | 17.84 | 17.30 | 17.30 | 17.30 | -7.39% | 7,791 |
| Aug 8, 2025 | 18.71 | 19.02 | 18.68 | 18.68 | 18.68 | -0.64% | 7,387 |
| Aug 7, 2025 | 18.84 | 19.50 | 18.72 | 18.80 | 18.80 | 2.73% | 7,316 |
| Aug 6, 2025 | 22.30 | 22.30 | 18.30 | 18.30 | 18.30 | -19.49% | 110,388 |
| Aug 5, 2025 | 23.09 | 23.50 | 22.24 | 22.73 | 22.73 | 0.26% | 91,994 |
| Aug 4, 2025 | 22.34 | 22.86 | 22.00 | 22.67 | 22.67 | 3.05% | 16,381 |
| Aug 1, 2025 | 21.70 | 22.35 | 21.20 | 22.00 | 22.00 | -5.58% | 74,365 |
| Jul 31, 2025 | 23.58 | 24.25 | 23.30 | 23.30 | 23.30 | 1.75% | 2,943 |
| Jul 30, 2025 | 22.06 | 23.74 | 21.95 | 22.90 | 22.90 | 1.69% | 4,943 |
| Jul 29, 2025 | 23.48 | 23.48 | 22.46 | 22.52 | 22.52 | -0.27% | 230 |
| Jul 28, 2025 | 23.25 | 23.25 | 22.58 | 22.58 | 22.58 | -3.34% | 1,035 |
| Jul 25, 2025 | 22.54 | 23.36 | 22.54 | 23.36 | 23.36 | 2.37% | 2,049 |
| Jul 24, 2025 | 23.16 | 23.16 | 22.74 | 22.82 | 22.82 | -2.40% | 4,890 |
| Jul 23, 2025 | 22.70 | 23.44 | 22.70 | 23.38 | 23.38 | 5.03% | 618 |
| Jul 22, 2025 | 20.98 | 22.36 | 20.86 | 22.26 | 22.26 | 4.70% | 2,051 |
| Jul 21, 2025 | 22.00 | 22.00 | 21.26 | 21.26 | 21.26 | -3.36% | 1,276 |
| Jul 18, 2025 | 21.86 | 22.00 | 21.52 | 22.00 | 22.00 | 0.09% | 467 |
| Jul 17, 2025 | 21.45 | 21.98 | 21.45 | 21.98 | 21.98 | 2.52% | 534 |