Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
32.86
-0.25 (-0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
33.07
+0.21 (0.62%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 33.65 | 32.42 | 32.86 | 32.86 | -0.76% | 3,055,761 |
| Apr 27, 2026 | 33.20 | 34.06 | 32.98 | 33.11 | 33.11 | -1.13% | 2,795,672 |
| Apr 24, 2026 | 32.89 | 33.58 | 32.55 | 33.49 | 33.49 | 2.04% | 2,513,968 |
| Apr 23, 2026 | 34.16 | 34.36 | 31.98 | 32.82 | 32.82 | -5.53% | 3,587,847 |
| Apr 22, 2026 | 35.06 | 35.19 | 33.96 | 34.74 | 34.74 | 4.64% | 2,913,954 |
| Apr 21, 2026 | 35.20 | 35.80 | 32.91 | 33.20 | 33.20 | -4.76% | 4,705,760 |
| Apr 20, 2026 | 34.24 | 35.27 | 33.96 | 34.86 | 34.86 | 0.84% | 4,146,442 |
| Apr 17, 2026 | 34.18 | 35.65 | 34.18 | 34.57 | 34.57 | 4.47% | 6,456,753 |
| Apr 16, 2026 | 34.04 | 34.54 | 32.55 | 33.09 | 33.09 | -0.81% | 5,779,717 |
| Apr 15, 2026 | 31.05 | 33.72 | 30.61 | 33.36 | 33.36 | 12.97% | 9,538,590 |
| Apr 14, 2026 | 28.88 | 29.64 | 28.55 | 29.53 | 29.53 | 5.24% | 4,172,905 |
| Apr 13, 2026 | 26.79 | 28.13 | 26.43 | 28.06 | 28.06 | 2.93% | 4,318,520 |
| Apr 10, 2026 | 27.60 | 27.87 | 26.81 | 27.26 | 27.26 | -0.55% | 2,380,340 |
| Apr 9, 2026 | 27.19 | 27.78 | 26.57 | 27.41 | 27.41 | 0.37% | 2,537,618 |
| Apr 8, 2026 | 28.71 | 28.90 | 26.45 | 27.31 | 27.31 | 3.25% | 4,522,121 |
| Apr 7, 2026 | 26.91 | 27.16 | 26.15 | 26.45 | 26.45 | -1.71% | 3,247,533 |
| Apr 6, 2026 | 25.93 | 27.22 | 25.84 | 26.91 | 26.91 | 5.20% | 3,969,217 |
| Apr 2, 2026 | 24.66 | 25.80 | 24.30 | 25.58 | 25.58 | 0.87% | 2,775,122 |
| Apr 1, 2026 | 26.20 | 26.34 | 25.00 | 25.36 | 25.36 | -1.13% | 4,627,053 |
| Mar 31, 2026 | 24.85 | 26.02 | 24.47 | 25.65 | 25.65 | 5.90% | 6,064,985 |
| 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 |
| 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 |