Upstart Holdings, Inc. - Common stock (UPST)

Historical Prices For Upstart Holdings, Inc. - Common stock (UPST)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	44.62	48.56	44.62	47.63	4,680,873	47.63
4/01/2025	45.42	47.94	44.75	46.00	3,770,087	46.00
3/31/2025	44.96	46.66	43.24	46.03	4,758,471	46.03
3/28/2025	48.93	48.93	46.30	47.29	3,532,044	47.29
3/27/2025	51.14	51.69	48.90	49.10	4,433,314	49.10
3/26/2025	54.88	56.10	52.34	52.87	4,028,344	52.87
3/25/2025	54.85	55.37	53.25	55.00	3,008,134	55.00
3/24/2025	54.22	55.44	53.38	55.14	5,439,141	55.14
3/21/2025	47.89	52.16	47.82	51.96	4,447,809	51.96
3/20/2025	50.00	52.57	49.64	49.70	3,396,393	49.70
3/19/2025	48.35	51.69	48.06	51.00	4,808,811	51.00
3/18/2025	49.00	49.50	46.46	47.79	4,066,923	47.79
3/17/2025	48.25	51.04	47.86	50.04	5,952,123	50.04
3/14/2025	47.85	49.24	47.23	48.54	4,515,745	48.54
3/13/2025	48.98	49.73	46.01	46.31	4,579,550	46.31
3/12/2025	50.50	51.47	47.05	49.66	7,132,220	49.66
3/11/2025	46.97	48.56	45.01	46.65	5,793,207	46.65
3/10/2025	50.70	50.85	45.37	47.40	7,406,362	47.40
3/07/2025	54.81	55.00	49.90	53.69	6,392,974	53.69
3/06/2025	57.82	58.71	53.81	55.48	4,805,484	55.48
3/05/2025	59.67	60.99	57.55	59.93	3,392,860	59.93
3/04/2025	59.15	62.24	56.30	59.26	6,976,952	59.26
3/03/2025	68.09	69.19	61.06	61.69	4,405,929	61.69
2/28/2025	64.65	67.35	64.01	66.67	3,675,006	66.67
2/27/2025	70.89	71.78	66.32	66.73	4,494,602	66.73
2/26/2025	68.35	70.74	67.65	68.78	4,876,179	68.78
2/25/2025	69.23	69.89	63.69	66.91	7,548,169	66.91
2/24/2025	72.25	72.75	67.60	70.50	6,223,408	70.50
2/21/2025	80.23	80.35	71.12	71.77	5,986,874	71.77
2/20/2025	82.95	83.31	78.42	79.21	6,461,473	79.21
2/19/2025	86.50	88.69	81.82	83.11	7,369,624	83.11
2/18/2025	83.30	89.64	83.05	86.89	9,096,440	86.89
2/14/2025	80.19	86.09	80.02	82.42	9,115,198	82.42
2/13/2025	87.79	96.43	83.59	84.16	19,728,159	84.16
2/12/2025	83.44	90.44	80.00	88.77	35,339,051	88.77
2/11/2025	69.50	70.50	66.76	67.34	13,144,325	67.34
2/10/2025	71.13	73.80	69.83	70.94	7,413,079	70.94
2/07/2025	67.74	72.40	67.38	68.85	6,127,287	68.85
2/06/2025	65.47	66.12	63.45	65.14	2,792,574	65.14
2/05/2025	63.59	65.27	63.00	64.98	2,933,233	64.98
2/04/2025	63.17	65.99	63.12	63.30	2,632,564	63.30
2/03/2025	61.30	63.47	59.95	63.17	3,935,737	63.17
1/31/2025	68.15	68.70	63.89	64.75	2,996,956	64.75
1/30/2025	67.44	69.10	66.61	67.32	2,972,643	67.32
1/29/2025	65.13	66.56	62.81	66.07	3,812,222	66.07
1/28/2025	65.29	66.80	63.28	66.52	2,051,688	66.52
1/27/2025	64.67	67.97	62.91	65.01	3,604,700	65.01
1/24/2025	69.31	69.94	66.76	67.44	3,176,833	67.44
1/23/2025	64.22	70.45	64.07	69.31	4,507,740	69.31
1/22/2025	64.45	65.83	63.45	65.55	4,010,850	65.55
1/21/2025	64.00	65.10	62.03	64.01	3,082,789	64.01
1/17/2025	65.80	66.76	62.88	62.96	4,407,776	62.96
1/16/2025	62.17	64.54	61.83	64.50	3,841,491	64.50
1/15/2025	62.08	64.19	60.89	62.67	6,282,092	62.67
1/14/2025	58.68	59.30	56.66	57.00	3,726,541	57.00
1/13/2025	55.39	57.80	55.20	57.07	5,192,763	57.07
1/10/2025	57.89	58.02	55.78	57.74	5,175,183	57.74
1/08/2025	58.65	59.94	57.55	59.22	4,119,535	59.22
1/07/2025	63.35	63.88	58.92	60.25	5,183,780	60.25
1/06/2025	65.09	65.77	63.10	63.52	4,783,123	63.52
1/03/2025	61.10	64.90	60.62	64.08	4,215,637	64.08