Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
46.75
-0.38 (-0.81%)
At close: Dec 5, 2025, 4:00 PM EST
46.78
+0.03 (0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.39 | 47.75 | 45.94 | 46.75 | 46.75 | -0.81% | 3,271,409 |
| 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 |
| Oct 13, 2025 | 49.57 | 50.50 | 48.11 | 49.60 | 49.60 | 2.10% | 6,616,145 |
| Oct 10, 2025 | 52.63 | 53.79 | 48.55 | 48.58 | 48.58 | -7.24% | 9,104,699 |
| Oct 9, 2025 | 52.01 | 53.74 | 51.76 | 52.37 | 52.37 | 1.18% | 5,714,831 |
| Oct 8, 2025 | 52.07 | 52.56 | 51.01 | 51.76 | 51.76 | -0.10% | 4,953,459 |
| Oct 7, 2025 | 52.86 | 53.55 | 50.20 | 51.81 | 51.81 | -1.52% | 7,018,258 |
| Oct 6, 2025 | 52.87 | 54.13 | 51.87 | 52.61 | 52.61 | 1.25% | 5,657,891 |
| Oct 3, 2025 | 53.32 | 53.59 | 51.79 | 51.96 | 51.96 | -1.74% | 5,283,125 |
| Oct 2, 2025 | 52.75 | 54.00 | 51.58 | 52.88 | 52.88 | 1.44% | 7,414,757 |
| Oct 1, 2025 | 54.69 | 54.69 | 51.19 | 52.13 | 52.13 | 2.62% | 13,956,627 |
| Sep 30, 2025 | 52.15 | 52.50 | 50.10 | 50.80 | 50.80 | -3.68% | 10,231,760 |
| Sep 29, 2025 | 57.59 | 57.95 | 52.23 | 52.74 | 52.74 | -8.04% | 15,908,502 |
| Sep 26, 2025 | 57.29 | 57.82 | 56.60 | 57.35 | 57.35 | 0.74% | 4,369,748 |
| Sep 25, 2025 | 58.86 | 59.36 | 56.10 | 56.93 | 56.93 | -6.07% | 9,887,611 |
| Sep 24, 2025 | 63.23 | 64.15 | 60.00 | 60.61 | 60.61 | -2.84% | 6,411,362 |
| Sep 23, 2025 | 65.08 | 66.51 | 62.23 | 62.38 | 62.38 | -3.88% | 6,097,753 |
| Sep 22, 2025 | 66.51 | 66.73 | 64.37 | 64.90 | 64.90 | -4.40% | 8,051,167 |
| Sep 19, 2025 | 68.35 | 71.38 | 67.11 | 67.89 | 67.89 | -0.24% | 10,030,196 |
| Sep 18, 2025 | 69.00 | 70.43 | 67.12 | 68.05 | 68.05 | -0.10% | 7,748,220 |
| Sep 17, 2025 | 67.43 | 70.16 | 65.40 | 68.12 | 68.12 | 1.41% | 11,105,846 |
| Sep 16, 2025 | 66.81 | 68.28 | 65.75 | 67.17 | 67.17 | 0.28% | 6,414,082 |
| Sep 15, 2025 | 64.43 | 67.27 | 64.26 | 66.98 | 66.98 | 6.18% | 6,186,976 |
| Sep 12, 2025 | 62.14 | 65.30 | 61.15 | 63.08 | 63.08 | 1.43% | 7,114,389 |
| Sep 11, 2025 | 62.90 | 63.88 | 61.69 | 62.19 | 62.19 | -0.37% | 8,331,219 |
| Sep 10, 2025 | 67.04 | 67.10 | 61.00 | 62.42 | 62.42 | -9.43% | 17,239,466 |
| Sep 9, 2025 | 68.22 | 69.75 | 67.41 | 68.92 | 68.92 | 1.03% | 3,614,453 |
| Sep 8, 2025 | 67.00 | 68.73 | 65.71 | 68.22 | 68.22 | 1.97% | 3,796,683 |
| Sep 5, 2025 | 67.75 | 69.64 | 65.01 | 66.90 | 66.90 | 1.56% | 5,826,514 |
| Sep 4, 2025 | 64.51 | 66.74 | 63.70 | 65.87 | 65.87 | 2.19% | 4,462,947 |
| Sep 3, 2025 | 69.55 | 69.74 | 64.41 | 64.46 | 64.46 | -6.81% | 6,525,916 |
| Sep 2, 2025 | 69.09 | 72.85 | 67.39 | 69.17 | 69.17 | -5.61% | 5,244,738 |
| Aug 29, 2025 | 76.05 | 76.95 | 72.67 | 73.28 | 73.28 | -0.65% | 5,782,687 |
| Aug 28, 2025 | 70.33 | 74.42 | 70.09 | 73.76 | 73.76 | 5.98% | 7,562,077 |
| Aug 27, 2025 | 68.35 | 71.25 | 68.35 | 69.60 | 69.60 | 1.03% | 4,906,365 |
| Aug 26, 2025 | 69.20 | 70.27 | 68.29 | 68.89 | 68.89 | -0.38% | 3,868,021 |
| Aug 25, 2025 | 68.28 | 71.24 | 66.88 | 69.15 | 69.15 | 0.44% | 6,221,604 |
| Aug 22, 2025 | 63.00 | 70.49 | 62.28 | 68.85 | 68.85 | 8.39% | 12,218,879 |
| Aug 21, 2025 | 63.17 | 64.00 | 62.22 | 63.52 | 63.52 | -0.56% | 2,865,581 |
| Aug 20, 2025 | 63.31 | 64.25 | 60.54 | 63.88 | 63.88 | 3.73% | 7,591,501 |
| Aug 19, 2025 | 64.85 | 65.31 | 61.30 | 61.59 | 61.59 | -5.69% | 5,130,977 |
| Aug 18, 2025 | 63.85 | 65.77 | 63.69 | 65.30 | 65.30 | 1.89% | 3,600,101 |
| Aug 15, 2025 | 63.53 | 64.36 | 62.63 | 64.09 | 64.09 | 0.41% | 4,461,604 |
| Aug 14, 2025 | 64.70 | 65.74 | 61.92 | 63.83 | 63.83 | -4.49% | 7,310,927 |
| Aug 13, 2025 | 64.38 | 67.20 | 63.50 | 66.83 | 66.83 | 5.39% | 8,553,537 |
| Aug 12, 2025 | 62.90 | 63.98 | 61.86 | 63.41 | 63.41 | -0.08% | 12,573,256 |
| Aug 11, 2025 | 64.70 | 67.85 | 63.12 | 63.46 | 63.46 | -7.71% | 13,094,912 |
| Aug 8, 2025 | 71.02 | 71.55 | 68.61 | 68.76 | 68.76 | -1.11% | 5,613,664 |
| Aug 7, 2025 | 68.70 | 71.56 | 68.22 | 69.53 | 69.53 | 3.56% | 8,018,129 |
| Aug 6, 2025 | 80.39 | 80.50 | 66.60 | 67.14 | 67.14 | -18.74% | 23,741,751 |
| Aug 5, 2025 | 83.74 | 85.31 | 80.03 | 82.62 | 82.62 | -0.25% | 10,177,003 |
| Aug 4, 2025 | 80.75 | 83.28 | 78.65 | 82.83 | 82.83 | 4.56% | 5,189,017 |
| Aug 1, 2025 | 78.02 | 82.36 | 76.08 | 79.22 | 79.22 | -3.08% | 6,839,852 |
| Jul 31, 2025 | 82.98 | 87.30 | 81.41 | 81.74 | 81.74 | -1.90% | 5,256,962 |
| Jul 30, 2025 | 80.67 | 86.10 | 79.25 | 83.33 | 83.33 | 3.60% | 8,956,066 |
| Jul 29, 2025 | 84.30 | 86.60 | 80.37 | 80.43 | 80.43 | -2.27% | 4,909,607 |
| Jul 28, 2025 | 85.00 | 85.30 | 80.40 | 82.30 | 82.30 | -1.47% | 4,540,062 |
| Jul 25, 2025 | 83.51 | 84.01 | 81.27 | 83.53 | 83.53 | 1.00% | 3,062,484 |
| Jul 24, 2025 | 83.59 | 84.21 | 82.06 | 82.70 | 82.70 | -1.70% | 3,765,804 |
| Jul 23, 2025 | 82.00 | 84.69 | 81.07 | 84.13 | 84.13 | 5.18% | 6,749,716 |
| Jul 22, 2025 | 76.41 | 80.75 | 73.00 | 79.99 | 79.99 | 4.32% | 5,939,900 |
| Jul 21, 2025 | 79.08 | 79.90 | 76.38 | 76.68 | 76.68 | -2.14% | 4,237,382 |
| Jul 18, 2025 | 78.58 | 79.70 | 77.03 | 78.36 | 78.36 | 1.01% | 3,917,115 |
| Jul 17, 2025 | 77.76 | 79.19 | 76.76 | 77.58 | 77.58 | 0.81% | 5,276,865 |