Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
26.93
-0.85 (-3.06%)
Mar 9, 2026, 1:48 PM EDT - Market open
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.10 | 27.49 | 26.70 | 27.06 | - | -2.59% | 2,231,296 |
| Mar 6, 2026 | 27.61 | 27.98 | 27.02 | 27.78 | 27.78 | -2.90% | 4,043,452 |
| Mar 5, 2026 | 28.53 | 29.58 | 28.12 | 28.61 | 28.61 | 0.88% | 4,876,500 |
| Mar 4, 2026 | 28.53 | 29.00 | 28.05 | 28.36 | 28.36 | 0.42% | 3,971,457 |
| Mar 3, 2026 | 27.65 | 29.09 | 26.77 | 28.24 | 28.24 | -0.14% | 5,334,333 |
| Mar 2, 2026 | 26.02 | 28.44 | 25.60 | 28.28 | 28.28 | 3.86% | 6,462,991 |
| Feb 27, 2026 | 28.36 | 28.72 | 26.86 | 27.23 | 27.23 | -8.22% | 5,418,440 |
| Feb 26, 2026 | 28.54 | 30.12 | 28.50 | 29.67 | 29.67 | 4.32% | 4,318,427 |
| Feb 25, 2026 | 28.79 | 28.93 | 27.95 | 28.44 | 28.44 | 1.07% | 3,948,278 |
| Feb 24, 2026 | 27.11 | 28.36 | 26.80 | 28.14 | 28.14 | 3.23% | 4,224,569 |
| Feb 23, 2026 | 28.68 | 29.01 | 27.04 | 27.26 | 27.26 | -6.93% | 6,271,395 |
| Feb 20, 2026 | 30.25 | 30.90 | 29.12 | 29.29 | 29.29 | -4.44% | 6,608,532 |
| Feb 19, 2026 | 31.44 | 31.44 | 29.60 | 30.65 | 30.65 | -2.79% | 6,371,633 |
| Feb 18, 2026 | 32.21 | 32.83 | 31.33 | 31.53 | 31.53 | -1.38% | 4,905,765 |
| Feb 17, 2026 | 30.97 | 32.43 | 30.91 | 31.97 | 31.97 | 4.20% | 7,573,407 |
| Feb 13, 2026 | 29.87 | 31.60 | 29.61 | 30.68 | 30.68 | 1.62% | 9,760,324 |
| Feb 12, 2026 | 33.37 | 33.37 | 29.91 | 30.19 | 30.19 | -8.79% | 13,298,523 |
| Feb 11, 2026 | 37.52 | 37.52 | 32.51 | 33.10 | 33.10 | -15.04% | 17,717,810 |
| Feb 10, 2026 | 39.13 | 41.64 | 38.64 | 38.96 | 38.96 | 0.28% | 10,402,076 |
| Feb 9, 2026 | 37.25 | 38.88 | 36.86 | 38.85 | 38.85 | 1.60% | 3,537,990 |
| Feb 6, 2026 | 35.93 | 38.34 | 35.45 | 38.24 | 38.24 | 10.46% | 3,964,034 |
| Feb 5, 2026 | 36.96 | 37.50 | 34.36 | 34.62 | 34.62 | -8.70% | 4,516,869 |
| Feb 4, 2026 | 38.42 | 38.45 | 36.22 | 37.92 | 37.92 | -1.71% | 4,251,662 |
| Feb 3, 2026 | 39.95 | 40.20 | 37.63 | 38.58 | 38.58 | -2.80% | 3,768,195 |
| Feb 2, 2026 | 38.98 | 40.62 | 38.94 | 39.69 | 39.69 | 1.12% | 3,363,200 |
| Jan 30, 2026 | 40.91 | 41.45 | 38.92 | 39.25 | 39.25 | -5.49% | 4,487,526 |
| Jan 29, 2026 | 42.35 | 43.69 | 40.90 | 41.53 | 41.53 | -3.79% | 3,316,383 |
| Jan 28, 2026 | 45.65 | 45.86 | 42.90 | 43.17 | 43.17 | -4.50% | 3,146,740 |
| Jan 27, 2026 | 45.99 | 46.09 | 44.42 | 45.20 | 45.20 | -1.57% | 2,335,613 |
| Jan 26, 2026 | 44.87 | 46.05 | 44.60 | 45.92 | 45.92 | 1.39% | 2,906,248 |
| Jan 23, 2026 | 45.83 | 46.02 | 44.86 | 45.29 | 45.29 | -2.14% | 2,393,856 |
| Jan 22, 2026 | 46.88 | 47.86 | 46.14 | 46.28 | 46.28 | 0.41% | 2,068,198 |
| Jan 21, 2026 | 44.80 | 46.56 | 44.54 | 46.09 | 46.09 | 3.32% | 3,878,467 |
| Jan 20, 2026 | 45.74 | 47.23 | 44.53 | 44.61 | 44.61 | -7.29% | 3,562,463 |
| Jan 16, 2026 | 48.36 | 49.26 | 47.85 | 48.12 | 48.12 | 0.44% | 2,616,774 |
| Jan 15, 2026 | 46.70 | 48.44 | 46.27 | 47.91 | 47.91 | 3.14% | 3,222,965 |
| Jan 14, 2026 | 46.91 | 46.99 | 45.70 | 46.45 | 46.45 | -1.38% | 2,738,677 |
| Jan 13, 2026 | 45.21 | 47.75 | 44.40 | 47.10 | 47.10 | 4.09% | 4,209,715 |
| Jan 12, 2026 | 49.12 | 49.15 | 45.13 | 45.25 | 45.25 | -7.88% | 8,510,993 |
| Jan 9, 2026 | 51.24 | 51.28 | 48.86 | 49.12 | 49.12 | -2.94% | 2,247,323 |
| Jan 8, 2026 | 49.72 | 51.53 | 49.32 | 50.61 | 50.61 | 0.58% | 2,048,102 |
| Jan 7, 2026 | 50.48 | 51.00 | 49.55 | 50.32 | 50.32 | -0.71% | 2,412,685 |
| Jan 6, 2026 | 51.05 | 52.10 | 49.32 | 50.68 | 50.68 | -0.04% | 5,496,856 |
| Jan 5, 2026 | 46.05 | 50.97 | 46.04 | 50.70 | 50.70 | 10.60% | 9,162,405 |
| Jan 2, 2026 | 44.03 | 45.91 | 43.06 | 45.84 | 45.84 | 4.83% | 7,070,274 |
| Dec 31, 2025 | 44.85 | 45.05 | 43.66 | 43.73 | 43.73 | -2.74% | 3,862,593 |
| Dec 30, 2025 | 46.44 | 46.45 | 44.94 | 44.96 | 44.96 | -3.46% | 3,610,796 |
| Dec 29, 2025 | 46.43 | 47.72 | 46.31 | 46.57 | 46.57 | -1.90% | 5,988,410 |
| Dec 26, 2025 | 48.00 | 48.87 | 47.12 | 47.47 | 47.47 | -1.56% | 4,088,130 |
| Dec 24, 2025 | 48.44 | 48.95 | 47.60 | 48.22 | 48.22 | -1.40% | 3,063,375 |
| Dec 23, 2025 | 48.87 | 49.76 | 47.70 | 48.91 | 48.91 | 0.28% | 5,736,987 |
| Dec 22, 2025 | 47.90 | 49.30 | 47.59 | 48.77 | 48.77 | 2.48% | 5,673,796 |
| Dec 19, 2025 | 47.86 | 48.92 | 47.03 | 47.59 | 47.59 | 1.19% | 4,279,416 |
| Dec 18, 2025 | 47.14 | 49.45 | 46.55 | 47.03 | 47.03 | 4.40% | 5,834,469 |
| Dec 17, 2025 | 46.91 | 49.54 | 44.89 | 45.05 | 45.05 | -3.97% | 5,427,635 |
| Dec 16, 2025 | 45.32 | 47.55 | 45.32 | 46.91 | 46.91 | 1.87% | 3,496,163 |
| Dec 15, 2025 | 48.85 | 49.80 | 45.14 | 46.05 | 46.05 | -6.69% | 5,632,217 |
| Dec 12, 2025 | 49.43 | 50.48 | 48.04 | 49.35 | 49.35 | 0.45% | 5,156,267 |
| Dec 11, 2025 | 48.43 | 49.30 | 47.66 | 49.13 | 49.13 | 0.65% | 3,455,190 |
| Dec 10, 2025 | 46.04 | 48.97 | 45.71 | 48.82 | 48.82 | 4.98% | 5,186,771 |
| Dec 9, 2025 | 46.20 | 48.34 | 45.80 | 46.50 | 46.50 | -0.87% | 3,816,437 |
| Dec 8, 2025 | 46.95 | 47.75 | 46.10 | 46.91 | 46.91 | 0.34% | 3,866,136 |
| Dec 5, 2025 | 46.39 | 47.75 | 45.94 | 46.75 | 46.75 | -0.81% | 3,275,799 |
| Dec 4, 2025 | 45.45 | 47.24 | 45.01 | 47.13 | 47.13 | 4.04% | 4,950,642 |
| Dec 3, 2025 | 42.65 | 45.44 | 42.36 | 45.30 | 45.30 | 6.09% | 3,375,560 |
| Dec 2, 2025 | 44.42 | 44.97 | 42.65 | 42.70 | 42.70 | -3.52% | 3,425,810 |
| Dec 1, 2025 | 43.79 | 45.65 | 43.72 | 44.26 | 44.26 | -1.56% | 4,149,254 |
| Nov 28, 2025 | 44.02 | 45.02 | 43.30 | 44.96 | 44.96 | 6.89% | 3,740,971 |
| Nov 26, 2025 | 41.87 | 43.20 | 41.57 | 42.06 | 42.06 | 0.69% | 4,169,358 |
| Nov 25, 2025 | 38.92 | 42.06 | 38.64 | 41.77 | 41.77 | 7.05% | 5,363,948 |
| Nov 24, 2025 | 37.46 | 39.27 | 37.30 | 39.02 | 39.02 | 5.20% | 4,586,919 |
| Nov 21, 2025 | 35.59 | 37.46 | 34.23 | 37.09 | 37.09 | 4.24% | 6,119,876 |
| Nov 20, 2025 | 38.10 | 39.18 | 35.52 | 35.58 | 35.58 | -4.53% | 5,045,298 |
| Nov 19, 2025 | 38.17 | 38.20 | 36.63 | 37.27 | 37.27 | -1.69% | 6,199,876 |
| Nov 18, 2025 | 35.56 | 38.54 | 35.48 | 37.91 | 37.91 | 5.12% | 7,874,604 |
| Nov 17, 2025 | 38.19 | 38.46 | 35.57 | 36.07 | 36.07 | -6.86% | 5,545,537 |
| Nov 14, 2025 | 38.12 | 39.90 | 37.80 | 38.72 | 38.72 | 3.83% | 6,967,204 |
| Nov 13, 2025 | 39.00 | 39.28 | 36.67 | 37.29 | 37.29 | -5.88% | 6,664,485 |
| Nov 12, 2025 | 39.06 | 39.96 | 38.75 | 39.62 | 39.62 | 1.77% | 4,605,087 |
| Nov 11, 2025 | 38.64 | 39.41 | 38.04 | 38.93 | 38.93 | 0.41% | 4,228,121 |
| Nov 10, 2025 | 39.75 | 40.09 | 38.55 | 38.77 | 38.77 | 0.44% | 8,373,115 |
| Nov 7, 2025 | 36.90 | 38.64 | 36.06 | 38.60 | 38.60 | 2.32% | 8,898,210 |
| Nov 6, 2025 | 41.54 | 41.62 | 37.68 | 37.73 | 37.73 | -9.64% | 9,289,481 |
| Nov 5, 2025 | 39.38 | 42.29 | 39.16 | 41.75 | 41.75 | -9.71% | 22,073,937 |
| Nov 4, 2025 | 45.56 | 47.41 | 45.31 | 46.24 | 46.24 | -2.73% | 12,143,379 |
| Nov 3, 2025 | 47.49 | 48.69 | 46.75 | 47.54 | 47.54 | 0.04% | 6,266,499 |
| Oct 31, 2025 | 46.21 | 47.99 | 45.82 | 47.52 | 47.52 | 5.69% | 6,178,613 |
| Oct 30, 2025 | 47.45 | 47.75 | 44.65 | 44.96 | 44.96 | -7.77% | 8,035,071 |
| Oct 29, 2025 | 50.41 | 50.68 | 48.14 | 48.75 | 48.75 | -3.85% | 6,518,993 |
| Oct 28, 2025 | 53.14 | 53.18 | 50.50 | 50.70 | 50.70 | -3.87% | 5,486,732 |
| Oct 27, 2025 | 54.50 | 54.50 | 52.25 | 52.74 | 52.74 | 0.09% | 4,829,417 |
| Oct 24, 2025 | 53.97 | 55.22 | 52.46 | 52.69 | 52.69 | 1.13% | 6,155,325 |
| Oct 23, 2025 | 50.73 | 53.23 | 50.54 | 52.10 | 52.10 | 3.41% | 6,188,131 |
| Oct 22, 2025 | 51.21 | 52.29 | 48.00 | 50.38 | 50.38 | -3.78% | 7,430,834 |
| Oct 21, 2025 | 49.90 | 53.44 | 49.76 | 52.36 | 52.36 | 4.26% | 6,653,328 |
| Oct 20, 2025 | 47.42 | 50.87 | 47.26 | 50.22 | 50.22 | 8.00% | 5,620,452 |
| Oct 17, 2025 | 46.62 | 47.91 | 46.46 | 46.50 | 46.50 | -2.69% | 5,340,619 |
| Oct 16, 2025 | 50.83 | 51.16 | 47.56 | 47.79 | 47.79 | -6.43% | 6,426,384 |
| Oct 15, 2025 | 52.05 | 52.54 | 49.67 | 51.07 | 51.07 | 1.35% | 5,949,636 |
| Oct 14, 2025 | 48.27 | 50.94 | 47.76 | 50.39 | 50.39 | 1.59% | 5,609,137 |