Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
33.66
+0.69 (2.09%)
At close: Jun 26, 2026, 4:00 PM EDT
34.50
+0.84 (2.50%)
Pre-market: Jun 29, 2026, 9:22 AM EDT
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 32.32 | 33.78 | 32.07 | 33.66 | 33.66 | 2.09% | 6,001,902 |
| Jun 25, 2026 | 33.14 | 33.45 | 31.93 | 32.97 | 32.97 | 0.98% | 3,896,263 |
| Jun 24, 2026 | 31.67 | 33.99 | 31.42 | 32.65 | 32.65 | 3.78% | 4,774,649 |
| Jun 23, 2026 | 30.60 | 32.21 | 30.50 | 31.46 | 31.46 | 0.45% | 3,320,272 |
| Jun 22, 2026 | 32.05 | 33.13 | 30.97 | 31.32 | 31.32 | -3.42% | 3,250,626 |
| Jun 18, 2026 | 30.95 | 32.50 | 30.04 | 32.43 | 32.43 | 6.47% | 5,187,148 |
| Jun 17, 2026 | 32.10 | 33.95 | 30.43 | 30.46 | 30.46 | -5.52% | 6,273,592 |
| Jun 16, 2026 | 32.36 | 33.17 | 31.80 | 32.24 | 32.24 | -0.37% | 4,026,009 |
| Jun 15, 2026 | 32.04 | 34.02 | 32.04 | 32.36 | 32.36 | 6.10% | 6,621,227 |
| Jun 12, 2026 | 31.76 | 32.18 | 29.86 | 30.50 | 30.50 | -4.06% | 4,804,474 |
| Jun 11, 2026 | 30.14 | 31.83 | 29.25 | 31.79 | 31.79 | 4.92% | 5,136,074 |
| Jun 10, 2026 | 30.60 | 31.92 | 30.07 | 30.30 | 30.30 | -2.45% | 3,369,779 |
| Jun 9, 2026 | 30.98 | 32.40 | 29.65 | 31.06 | 31.06 | 0.19% | 3,991,077 |
| Jun 8, 2026 | 29.77 | 31.28 | 29.56 | 31.00 | 31.00 | 4.24% | 3,929,999 |
| Jun 5, 2026 | 31.43 | 31.98 | 29.14 | 29.74 | 29.74 | -7.84% | 4,682,712 |
| Jun 4, 2026 | 31.00 | 32.51 | 30.32 | 32.27 | 32.27 | 6.54% | 4,192,624 |
| Jun 3, 2026 | 31.82 | 31.86 | 29.58 | 30.29 | 30.29 | -6.48% | 5,286,398 |
| Jun 2, 2026 | 32.57 | 32.94 | 31.78 | 32.39 | 32.39 | -3.63% | 4,779,346 |
| Jun 1, 2026 | 33.79 | 34.67 | 33.05 | 33.61 | 33.61 | -0.53% | 4,155,044 |
| May 29, 2026 | 33.85 | 34.69 | 32.55 | 33.79 | 33.79 | 3.36% | 5,873,631 |
| May 28, 2026 | 30.14 | 32.73 | 29.93 | 32.69 | 32.69 | 6.41% | 5,462,226 |
| May 27, 2026 | 30.89 | 31.26 | 30.02 | 30.72 | 30.72 | 0.33% | 4,023,542 |
| May 26, 2026 | 28.99 | 31.39 | 28.98 | 30.62 | 30.62 | 7.21% | 5,854,002 |
| May 22, 2026 | 28.85 | 29.65 | 28.32 | 28.56 | 28.56 | -1.01% | 3,263,022 |
| May 21, 2026 | 28.53 | 29.00 | 27.92 | 28.85 | 28.85 | 0.03% | 3,814,620 |
| May 20, 2026 | 28.17 | 29.17 | 26.95 | 28.84 | 28.84 | 2.71% | 4,443,952 |
| May 19, 2026 | 28.13 | 28.59 | 26.77 | 28.08 | 28.08 | 0.50% | 5,436,310 |
| May 18, 2026 | 29.19 | 29.46 | 27.46 | 27.94 | 27.94 | -5.32% | 5,378,579 |
| May 15, 2026 | 29.06 | 30.67 | 28.40 | 29.51 | 29.51 | -0.67% | 5,507,790 |
| May 14, 2026 | 27.75 | 29.79 | 27.06 | 29.71 | 29.71 | 10.08% | 4,741,127 |
| May 13, 2026 | 27.50 | 27.51 | 26.22 | 26.99 | 26.99 | -3.05% | 4,900,750 |
| May 12, 2026 | 28.40 | 28.92 | 27.57 | 27.84 | 27.84 | -2.96% | 3,544,921 |
| May 11, 2026 | 28.44 | 29.16 | 28.17 | 28.69 | 28.69 | -0.93% | 3,772,646 |
| May 8, 2026 | 30.33 | 30.35 | 28.58 | 28.96 | 28.96 | -0.14% | 4,636,212 |
| May 7, 2026 | 29.00 | 30.00 | 28.35 | 29.00 | 29.00 | 1.05% | 7,132,884 |
| May 6, 2026 | 28.00 | 30.05 | 27.84 | 28.70 | 28.70 | -7.92% | 9,785,573 |
| May 5, 2026 | 32.37 | 32.54 | 31.03 | 31.17 | 31.17 | -2.84% | 7,864,733 |
| May 4, 2026 | 32.78 | 33.23 | 31.26 | 32.08 | 32.08 | -2.02% | 3,814,439 |
| May 1, 2026 | 32.30 | 33.09 | 31.89 | 32.74 | 32.74 | 3.67% | 3,666,966 |
| Apr 30, 2026 | 30.39 | 31.77 | 30.30 | 31.58 | 31.58 | 3.61% | 4,597,030 |
| Apr 29, 2026 | 31.84 | 31.84 | 29.80 | 30.48 | 30.48 | -7.24% | 5,364,674 |
| Apr 28, 2026 | 33.00 | 33.65 | 32.42 | 32.86 | 32.86 | -0.76% | 3,062,127 |
| Apr 27, 2026 | 33.20 | 34.06 | 32.98 | 33.11 | 33.11 | -1.13% | 2,861,895 |
| Apr 24, 2026 | 32.89 | 33.58 | 32.55 | 33.49 | 33.49 | 2.04% | 2,540,170 |
| Apr 23, 2026 | 34.16 | 34.36 | 31.98 | 32.82 | 32.82 | -5.53% | 3,601,806 |
| Apr 22, 2026 | 35.06 | 35.19 | 33.96 | 34.74 | 34.74 | 4.64% | 2,942,813 |
| Apr 21, 2026 | 35.20 | 35.80 | 32.91 | 33.20 | 33.20 | -4.76% | 4,948,418 |
| Apr 20, 2026 | 34.24 | 35.27 | 33.96 | 34.86 | 34.86 | 0.84% | 4,181,457 |
| Apr 17, 2026 | 34.18 | 35.65 | 34.18 | 34.57 | 34.57 | 4.47% | 6,564,367 |
| Apr 16, 2026 | 34.04 | 34.54 | 32.55 | 33.09 | 33.09 | -0.81% | 5,824,766 |
| Apr 15, 2026 | 31.05 | 33.72 | 30.61 | 33.36 | 33.36 | 12.97% | 9,626,584 |
| Apr 14, 2026 | 28.88 | 29.64 | 28.55 | 29.53 | 29.53 | 5.24% | 4,203,491 |
| Apr 13, 2026 | 26.79 | 28.13 | 26.43 | 28.06 | 28.06 | 2.93% | 4,340,574 |
| Apr 10, 2026 | 27.60 | 27.87 | 26.81 | 27.26 | 27.26 | -0.55% | 2,395,692 |
| Apr 9, 2026 | 27.19 | 27.78 | 26.57 | 27.41 | 27.41 | 0.37% | 2,553,334 |
| Apr 8, 2026 | 28.71 | 28.90 | 26.45 | 27.31 | 27.31 | 3.25% | 4,552,703 |
| Apr 7, 2026 | 26.91 | 27.16 | 26.15 | 26.45 | 26.45 | -1.71% | 3,418,071 |
| Apr 6, 2026 | 25.93 | 27.22 | 25.84 | 26.91 | 26.91 | 5.20% | 3,988,582 |
| Apr 2, 2026 | 24.66 | 25.80 | 24.30 | 25.58 | 25.58 | 0.87% | 2,794,669 |
| Apr 1, 2026 | 26.20 | 26.34 | 25.00 | 25.36 | 25.36 | -1.13% | 4,648,494 |
| Mar 31, 2026 | 24.85 | 26.02 | 24.47 | 25.65 | 25.65 | 5.90% | 6,086,030 |
| Mar 30, 2026 | 24.84 | 25.17 | 23.97 | 24.22 | 24.22 | -2.22% | 4,545,883 |
| Mar 27, 2026 | 24.83 | 25.14 | 24.43 | 24.77 | 24.77 | -2.21% | 3,248,859 |
| Mar 26, 2026 | 25.54 | 26.18 | 25.29 | 25.33 | 25.33 | -2.91% | 3,578,584 |
| Mar 25, 2026 | 27.24 | 27.51 | 25.93 | 26.09 | 26.09 | -1.92% | 3,399,848 |
| Mar 24, 2026 | 27.41 | 27.42 | 26.39 | 26.60 | 26.60 | -4.69% | 3,888,581 |
| Mar 23, 2026 | 26.71 | 28.17 | 26.61 | 27.91 | 27.91 | 7.43% | 6,723,385 |
| Mar 20, 2026 | 26.30 | 27.29 | 25.94 | 25.98 | 25.98 | -2.95% | 5,952,152 |
| Mar 19, 2026 | 25.03 | 26.94 | 24.93 | 26.77 | 26.77 | 3.64% | 5,279,293 |
| Mar 18, 2026 | 27.40 | 28.24 | 25.76 | 25.83 | 25.83 | -7.19% | 6,724,646 |
| Mar 17, 2026 | 28.09 | 29.34 | 27.53 | 27.83 | 27.83 | 0.14% | 5,161,029 |
| Mar 16, 2026 | 27.73 | 28.42 | 27.39 | 27.79 | 27.79 | 5.42% | 4,727,922 |
| Mar 13, 2026 | 26.40 | 27.01 | 25.87 | 26.36 | 26.36 | 2.33% | 6,760,740 |
| Mar 12, 2026 | 26.90 | 27.25 | 25.68 | 25.76 | 25.76 | -6.22% | 4,991,282 |
| Mar 11, 2026 | 29.01 | 29.19 | 26.66 | 27.47 | 27.47 | -2.45% | 7,178,920 |
| Mar 10, 2026 | 28.13 | 28.46 | 26.67 | 28.16 | 28.16 | 0.86% | 6,264,371 |
| Mar 9, 2026 | 27.10 | 28.11 | 26.70 | 27.92 | 27.92 | 0.50% | 4,402,047 |
| Mar 6, 2026 | 27.61 | 27.98 | 27.02 | 27.78 | 27.78 | -2.90% | 4,054,199 |
| Mar 5, 2026 | 28.53 | 29.58 | 28.12 | 28.61 | 28.61 | 0.88% | 4,894,719 |
| Mar 4, 2026 | 28.53 | 29.00 | 28.05 | 28.36 | 28.36 | 0.42% | 4,051,091 |
| Mar 3, 2026 | 27.65 | 29.09 | 26.77 | 28.24 | 28.24 | -0.14% | 5,383,314 |
| Mar 2, 2026 | 26.02 | 28.44 | 25.60 | 28.28 | 28.28 | 3.86% | 6,492,648 |
| Feb 27, 2026 | 28.36 | 28.72 | 26.86 | 27.23 | 27.23 | -8.22% | 5,477,956 |
| Feb 26, 2026 | 28.54 | 30.12 | 28.50 | 29.67 | 29.67 | 4.32% | 4,440,544 |
| Feb 25, 2026 | 28.79 | 28.93 | 27.95 | 28.44 | 28.44 | 1.07% | 4,005,085 |
| Feb 24, 2026 | 27.11 | 28.36 | 26.80 | 28.14 | 28.14 | 3.23% | 4,312,259 |
| Feb 23, 2026 | 28.68 | 29.01 | 27.04 | 27.26 | 27.26 | -6.93% | 6,319,803 |
| Feb 20, 2026 | 30.25 | 30.90 | 29.12 | 29.29 | 29.29 | -4.44% | 6,655,417 |
| Feb 19, 2026 | 31.44 | 31.44 | 29.60 | 30.65 | 30.65 | -2.79% | 6,423,582 |
| Feb 18, 2026 | 32.21 | 32.83 | 31.33 | 31.53 | 31.53 | -1.38% | 5,164,106 |
| Feb 17, 2026 | 30.97 | 32.43 | 30.91 | 31.97 | 31.97 | 4.20% | 8,685,748 |
| Feb 13, 2026 | 29.87 | 31.60 | 29.61 | 30.68 | 30.68 | 1.62% | 9,845,913 |
| Feb 12, 2026 | 33.37 | 33.37 | 29.91 | 30.19 | 30.19 | -8.79% | 13,356,767 |
| Feb 11, 2026 | 37.52 | 37.52 | 32.51 | 33.10 | 33.10 | -15.04% | 17,738,517 |
| 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 |