Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 23.39 | 23.50 | 20.97 | 21.31 | 12M |
| 30 October 2026 | 24.16 | 24.38 | 22.68 | 23.02 | 4M |
| 29 October 2026 | 23.82 | 24.90 |
The series is stated in the current share scale after splits; dividends are not included in the price
Upstart Holdings, Inc. (UPST) is a public company in the financials sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, revenue was 1.2bn $, net income was 60.3m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 23.78 |
| 24.84 |
| 3M |
| 28 October 2026 | 23.84 | 24.20 | 23.59 | 24.14 | 4M |
| 27 October 2026 | 23.77 | 24.05 | 23.24 | 23.71 | 4M |
| 26 October 2026 | 23.63 | 23.72 | 22.89 | 23.00 | 3M |
| 23 October 2026 | 23.52 | 23.81 | 23.03 | 23.78 | 3M |
| 22 October 2026 | 23.42 | 24.35 | 23.42 | 23.85 | 3M |
| 21 October 2026 | 23.90 | 24.23 | 23.36 | 23.66 | 3M |
| 20 October 2026 | 23.23 | 24.35 | 23.05 | 23.65 | 4M |
| 19 October 2026 | 23.42 | 23.53 | 22.95 | 23.25 | 3M |
| 16 October 2026 | 24.75 | 24.95 | 23.25 | 23.56 | 4M |
| 15 October 2026 | 22.33 | 24.75 | 22.26 | 24.75 | 6M |
| 14 October 2026 | 23.15 | 23.35 | 22.21 | 22.74 | 5M |
| 13 October 2026 | 23.40 | 23.96 | 23.31 | 23.83 | 3M |
| 12 October 2026 | 24.00 | 24.24 | 23.66 | 23.75 | 3M |
| 9 October 2026 | 24.44 | 24.50 | 23.82 | 24.10 | 3M |
| 8 October 2026 | 23.60 | 24.25 | 23.41 | 24.19 | 4M |
| 7 October 2026 | 23.78 | 24.08 | 23.47 | 24.02 | 3M |
| 6 October 2026 | 24.88 | 24.90 | 23.82 | 23.86 | 4M |
| 5 October 2026 | 22.94 | 24.45 | 22.72 | 24.35 | 6M |
| 2 October 2026 | 23.50 | 23.56 | 22.78 | 22.81 | 4M |
| 1 October 2026 | 22.99 | 23.38 | 22.56 | 22.95 | 5M |
| 30 September 2026 | 23.34 | 23.53 | 22.79 | 22.99 | 4M |
| 29 September 2026 | 23.29 | 23.68 | 22.91 | 23.14 | 4M |
| 28 September 2026 | 23.43 | 23.51 | 22.79 | 23.03 | 5M |
| 25 September 2026 | 24.79 | 24.88 | 23.81 | 23.81 | 5M |
| 24 September 2026 | 24.33 | 24.78 | 23.72 | 24.64 | 5M |
| 23 September 2026 | 25.78 | 26.19 | 24.44 | 24.45 | 7M |
| 22 September 2026 | 26.50 | 26.61 | 25.52 | 25.97 | 4M |
| 21 September 2026 | 25.53 | 25.93 | 25.28 | 25.58 | 5M |
| 18 September 2026 | 24.93 | 25.14 | 24.71 | 25.00 | 6M |
| 17 September 2026 | 25.64 | 25.67 | 24.66 | 24.77 | 3M |
| 16 September 2026 | 25.34 | 25.57 | 24.49 | 24.85 | 4M |
| 15 September 2026 | 26.05 | 26.19 | 25.19 | 25.28 | 3M |
| 14 September 2026 | 25.21 | 26.50 | 25.14 | 26.10 | 5M |
| 11 September 2026 | 26.19 | 26.33 | 25.40 | 25.59 | 3M |
| 10 September 2026 | 25.45 | 25.78 | 25.09 | 25.10 | 4M |
| 9 September 2026 | 26.81 | 26.93 | 25.86 | 25.89 | 5M |
| 8 September 2026 | 27.76 | 27.83 | 26.92 | 26.98 | 5M |
| 4 September 2026 | 27.93 | 28.24 | 27.66 | 28.05 | 3M |
| 3 September 2026 | 28.41 | 29.02 | 28.02 | 28.52 | 3M |
| 2 September 2026 | 27.33 | 28.30 | 27.20 | 28.17 | 3M |
| 1 September 2026 | 28.02 | 28.28 | 27.14 | 27.39 | 5M |
| 31 August 2026 | 28.62 | 29.04 | 28.00 | 28.68 | 4M |
| 28 August 2026 | 30.61 | 31.80 | 28.92 | 29.08 | 5M |
| 27 August 2026 | 30.88 | 31.65 | 30.02 | 30.46 | 3M |
| 26 August 2026 | 30.55 | 31.70 | 30.01 | 30.47 | 3M |
| 25 August 2026 | 30.03 | 30.62 | 29.59 | 30.58 | 3M |
| 24 August 2026 | 30.21 | 30.50 | 29.58 | 29.89 | 3M |
| 21 August 2026 | 28.99 | 30.60 | 28.76 | 30.30 | 5M |
| 20 August 2026 | 30.42 | 30.42 | 27.96 | 28.86 | 8M |
| 19 August 2026 | 29.40 | 31.64 | 29.33 | 30.60 | 6M |
| 18 August 2026 | 29.00 | 29.55 | 28.80 | 29.11 | 4M |
| 17 August 2026 | 30.35 | 30.78 | 29.14 | 29.75 | 4M |
| 14 August 2026 | 31.00 | 31.36 | 30.25 | 30.43 | 3M |
| 13 August 2026 | 29.19 | 31.35 | 29.13 | 30.97 | 5M |
| 12 August 2026 | 30.03 | 30.45 | 28.66 | 29.10 | 5M |
| 11 August 2026 | 29.98 | 30.38 | 29.08 | 29.89 | 4M |
| 10 August 2026 | 30.80 | 30.95 | 30.10 | 30.21 | 4M |
| 7 August 2026 | 30.24 | 31.12 | 29.69 | 31.09 | 4M |
| 6 August 2026 | 29.27 | 31.02 | 29.18 | 29.71 | 5M |
| 5 August 2026 | 34.60 | 34.69 | 29.95 | 30.20 | 12M |
| 4 August 2026 | 29.68 | 30.89 | 29.68 | 30.32 | 8M |
| 3 August 2026 | 28.04 | 29.68 | 28.00 | 29.43 | 5M |
| 31 July 2026 | 26.84 | 27.69 | 26.20 | 27.44 | 3M |
| 30 July 2026 | 26.52 | 27.18 | 25.89 | 27.04 | 4M |
| 29 July 2026 | 27.53 | 27.68 | 26.34 | 26.60 | 5M |
| 28 July 2026 | 27.49 | 27.89 | 26.25 | 27.82 | 4M |
| 27 July 2026 | 27.77 | 28.44 | 27.42 | 27.49 | 3M |
| 24 July 2026 | 28.28 | 28.45 | 26.80 | 26.93 | 4M |
| 23 July 2026 | 28.01 | 28.17 | 26.93 | 27.59 | 3M |
| 22 July 2026 | 28.96 | 29.04 | 28.41 | 28.64 | 3M |
| 21 July 2026 | 28.66 | 29.92 | 28.50 | 29.27 | 3M |
| 20 July 2026 | 29.51 | 29.51 | 28.33 | 28.82 | 3M |
| 17 July 2026 | 29.75 | 30.26 | 28.97 | 29.51 | 4M |
| 16 July 2026 | 31.40 | 32.00 | 30.32 | 30.88 | 3M |
| 15 July 2026 | 32.45 | 32.80 | 31.22 | 31.59 | 3M |
| 14 July 2026 | 31.56 | 32.46 | 31.07 | 31.72 | 3M |
| 13 July 2026 | 32.70 | 33.30 | 31.18 | 31.46 | 3M |
| 10 July 2026 | 34.04 | 34.69 | 32.39 | 32.74 | 3M |
| 9 July 2026 | 31.81 | 33.86 | 31.74 | 33.23 | 3M |
| 8 July 2026 | 32.00 | 32.45 | 30.99 | 31.81 | 4M |
| 7 July 2026 | 34.98 | 35.72 | 32.90 | 33.06 | 5M |
| 6 July 2026 | 34.75 | 35.00 | 33.25 | 34.33 | 6M |
| 2 July 2026 | 36.04 | 36.87 | 34.52 | 34.78 | 4M |
| 1 July 2026 | 35.67 | 36.90 | 35.14 | 35.74 | 4M |
| 30 June 2026 | 34.69 | 36.10 | 34.06 | 35.43 | 4M |
| 29 June 2026 | 34.61 | 35.50 | 32.68 | 35.03 | 5M |
| 26 June 2026 | 32.32 | 33.78 | 32.07 | 33.66 | 6M |
| 25 June 2026 | 33.14 | 33.45 | 31.93 | 32.97 | 4M |
| 24 June 2026 | 31.67 | 33.99 | 31.42 | 32.65 | 5M |
| 23 June 2026 | 30.60 | 32.21 | 30.50 | 31.46 | 3M |
| 22 June 2026 | 32.05 | 33.13 | 30.97 | 31.32 | 3M |
| 18 June 2026 | 30.95 | 32.50 | 30.04 | 32.43 | 5M |
| 17 June 2026 | 32.10 | 33.95 | 30.43 | 30.46 | 6M |
| 16 June 2026 | 32.36 | 33.17 | 31.80 | 32.24 | 4M |
| 15 June 2026 | 32.04 | 34.02 | 32.04 | 32.36 | 7M |
| 12 June 2026 | 31.76 | 32.18 | 29.86 | 30.50 | 5M |
| 11 June 2026 | 30.14 | 31.83 | 29.25 | 31.79 | 5M |
| 10 June 2026 | 30.60 | 31.92 | 30.07 | 30.30 | 3M |
| 9 June 2026 | 30.98 | 32.40 | 29.65 | 31.06 | 4M |
| 8 June 2026 | 29.77 | 31.28 | 29.56 | 31.00 | 4M |
| 5 June 2026 | 31.43 | 31.98 | 29.14 | 29.74 | 5M |
| 4 June 2026 | 31.00 | 32.51 | 30.32 | 32.27 | 4M |
| 3 June 2026 | 31.82 | 31.86 | 29.58 | 30.29 | 5M |
| 2 June 2026 | 32.57 | 32.94 | 31.78 | 32.39 | 5M |
| 1 June 2026 | 33.79 | 34.67 | 33.05 | 33.61 | 4M |
| 29 May 2026 | 33.85 | 34.69 | 32.55 | 33.79 | 6M |
| 28 May 2026 | 30.14 | 32.73 | 29.93 | 32.69 | 5M |
| 27 May 2026 | 30.89 | 31.26 | 30.02 | 30.72 | 4M |
| 26 May 2026 | 28.99 | 31.39 | 28.98 | 30.62 | 6M |
| 22 May 2026 | 28.85 | 29.65 | 28.32 | 28.56 | 3M |
| 21 May 2026 | 28.53 | 29.00 | 27.92 | 28.85 | 4M |
| 20 May 2026 | 28.17 | 29.17 | 26.95 | 28.84 | 4M |
| 19 May 2026 | 28.13 | 28.59 | 26.77 | 28.08 | 5M |
| 18 May 2026 | 29.19 | 29.46 | 27.46 | 27.94 | 5M |
| 15 May 2026 | 29.06 | 30.67 | 28.40 | 29.51 | 6M |
| 14 May 2026 | 27.75 | 29.79 | 27.06 | 29.71 | 5M |
| 13 May 2026 | 27.50 | 27.51 | 26.22 | 26.99 | 5M |
| 12 May 2026 | 28.40 | 28.92 | 27.57 | 27.84 | 4M |
| 11 May 2026 | 28.44 | 29.16 | 28.17 | 28.69 | 4M |
| 8 May 2026 | 30.33 | 30.35 | 28.58 | 28.96 | 5M |
| 7 May 2026 | 29.00 | 30.00 | 28.35 | 29.00 | 7M |
| 6 May 2026 | 28.00 | 30.05 | 27.84 | 28.70 | 10M |
| 5 May 2026 | 32.37 | 32.54 | 31.03 | 31.17 | 8M |
| 4 May 2026 | 32.78 | 33.23 | 31.26 | 32.08 | 4M |
| 1 May 2026 | 32.30 | 33.09 | 31.89 | 32.74 | 4M |
| 30 April 2026 | 30.39 | 31.77 | 30.30 | 31.58 | 5M |
| 29 April 2026 | 31.84 | 31.84 | 29.80 | 30.48 | 5M |
| 28 April 2026 | 33.00 | 33.65 | 32.42 | 32.86 | 3M |
| 27 April 2026 | 33.20 | 34.06 | 32.98 | 33.11 | 3M |
| 24 April 2026 | 32.89 | 33.58 | 32.55 | 33.49 | 3M |
| 23 April 2026 | 34.16 | 34.36 | 31.98 | 32.82 | 4M |
| 22 April 2026 | 35.06 | 35.19 | 33.96 | 34.74 | 3M |
| 21 April 2026 | 35.20 | 35.80 | 32.91 | 33.20 | 5M |
| 20 April 2026 | 34.24 | 35.27 | 33.96 | 34.86 | 4M |
| 17 April 2026 | 34.18 | 35.65 | 34.18 | 34.57 | 7M |
| 16 April 2026 | 34.04 | 34.54 | 32.55 | 33.09 | 6M |
| 15 April 2026 | 31.05 | 33.72 | 30.61 | 33.36 | 10M |
| 14 April 2026 | 28.88 | 29.64 | 28.55 | 29.53 | 4M |
| 13 April 2026 | 26.79 | 28.13 | 26.43 | 28.06 | 4M |
| 10 April 2026 | 27.60 | 27.87 | 26.81 | 27.26 | 2M |
| 9 April 2026 | 27.19 | 27.78 | 26.57 | 27.41 | 3M |
| 8 April 2026 | 28.71 | 28.90 | 26.45 | 27.31 | 5M |
| 7 April 2026 | 26.91 | 27.16 | 26.15 | 26.45 | 3M |
| 6 April 2026 | 25.93 | 27.22 | 25.84 | 26.91 | 4M |
| 2 April 2026 | 24.66 | 25.80 | 24.30 | 25.58 | 3M |
| 1 April 2026 | 26.20 | 26.34 | 25.00 | 25.36 | 5M |
| 31 March 2026 | 24.85 | 26.02 | 24.47 | 25.65 | 6M |
| 30 March 2026 | 24.84 | 25.17 | 23.97 | 24.22 | 5M |
| 27 March 2026 | 24.83 | 25.14 | 24.43 | 24.77 | 3M |
| 26 March 2026 | 25.54 | 26.18 | 25.29 | 25.33 | 4M |
| 25 March 2026 | 27.24 | 27.51 | 25.93 | 26.09 | 3M |
| 24 March 2026 | 27.41 | 27.42 | 26.39 | 26.60 | 4M |
| 23 March 2026 | 26.71 | 28.17 | 26.61 | 27.91 | 7M |
| 20 March 2026 | 26.30 | 27.29 | 25.94 | 25.98 | 6M |
| 19 March 2026 | 25.03 | 26.94 | 24.93 | 26.77 | 5M |
| 18 March 2026 | 27.40 | 28.24 | 25.76 | 25.83 | 7M |
| 17 March 2026 | 28.09 | 29.34 | 27.53 | 27.83 | 5M |
| 16 March 2026 | 27.73 | 28.42 | 27.39 | 27.79 | 5M |
| 13 March 2026 | 26.40 | 27.01 | 25.87 | 26.36 | 7M |
| 12 March 2026 | 26.90 | 27.25 | 25.68 | 25.76 | 5M |
| 11 March 2026 | 29.01 | 29.19 | 26.66 | 27.47 | 7M |
| 10 March 2026 | 28.13 | 28.46 | 26.67 | 28.16 | 6M |
| 9 March 2026 | 27.10 | 28.11 | 26.70 | 27.92 | 4M |
| 6 March 2026 | 27.61 | 27.98 | 27.02 | 27.78 | 4M |
| 5 March 2026 | 28.53 | 29.58 | 28.12 | 28.61 | 5M |
| 4 March 2026 | 28.53 | 29.00 | 28.05 | 28.36 | 4M |
| 3 March 2026 | 27.65 | 29.09 | 26.77 | 28.24 | 5M |
| 2 March 2026 | 26.02 | 28.44 | 25.60 | 28.28 | 6M |
| 27 February 2026 | 28.36 | 28.72 | 26.86 | 27.23 | 5M |
| 26 February 2026 | 28.54 | 30.12 | 28.50 | 29.67 | 4M |
| 25 February 2026 | 28.79 | 28.93 | 27.95 | 28.44 | 4M |
| 24 February 2026 | 27.11 | 28.36 | 26.80 | 28.14 | 4M |
| 23 February 2026 | 28.68 | 29.01 | 27.04 | 27.26 | 6M |
| 20 February 2026 | 30.25 | 30.90 | 29.12 | 29.29 | 7M |
| 19 February 2026 | 31.44 | 31.44 | 29.60 | 30.65 | 6M |
| 18 February 2026 | 32.21 | 32.83 | 31.33 | 31.53 | 5M |
| 17 February 2026 | 30.97 | 32.43 | 30.91 | 31.97 | 9M |
| 13 February 2026 | 29.87 | 31.60 | 29.61 | 30.68 | 10M |
| 12 February 2026 | 33.37 | 33.37 | 29.91 | 30.19 | 13M |
| 11 February 2026 | 37.52 | 37.52 | 32.51 | 33.10 | 18M |
| 10 February 2026 | 39.13 | 41.64 | 38.64 | 38.96 | 10M |
| 9 February 2026 | 37.25 | 38.88 | 36.86 | 38.85 | 4M |
| 6 February 2026 | 35.93 | 38.34 | 35.45 | 38.24 | 4M |
| 5 February 2026 | 36.96 | 37.50 | 34.36 | 34.62 | 5M |
| 4 February 2026 | 38.42 | 38.45 | 36.22 | 37.92 | 4M |
| 3 February 2026 | 39.95 | 40.20 | 37.63 | 38.58 | 4M |
| 2 February 2026 | 38.98 | 40.62 | 38.94 | 39.69 | 3M |
| 30 January 2026 | 40.91 | 41.45 | 38.92 | 39.25 | 4M |
| 29 January 2026 | 42.35 | 43.69 | 40.90 | 41.53 | 3M |
| 28 January 2026 | 45.65 | 45.86 | 42.90 | 43.17 | 3M |
| 27 January 2026 | 45.99 | 46.09 | 44.42 | 45.20 | 2M |
| 26 January 2026 | 44.87 | 46.05 | 44.60 | 45.92 | 3M |
| 23 January 2026 | 45.83 | 46.02 | 44.86 | 45.29 | 2M |
| 22 January 2026 | 46.88 | 47.86 | 46.14 | 46.28 | 2M |
| 21 January 2026 | 44.80 | 46.56 | 44.54 | 46.09 | 4M |
| 20 January 2026 | 45.74 | 47.23 | 44.53 | 44.61 | 4M |
| 16 January 2026 | 48.36 | 49.26 | 47.85 | 48.12 | 3M |
| 15 January 2026 | 46.70 | 48.44 | 46.27 | 47.91 | 3M |
| 14 January 2026 | 46.91 | 46.99 | 45.70 | 46.45 | 3M |
| 13 January 2026 | 45.21 | 47.75 | 44.40 | 47.10 | 4M |
| 12 January 2026 | 49.12 | 49.15 | 45.13 | 45.25 | 9M |
| 9 January 2026 | 51.24 | 51.28 | 48.86 | 49.12 | 2M |
| 8 January 2026 | 49.72 | 51.53 | 49.32 | 50.61 | 2M |
| 7 January 2026 | 50.48 | 51.00 | 49.55 | 50.32 | 2M |
| 6 January 2026 | 51.05 | 52.10 | 49.32 | 50.68 | 5M |
| 5 January 2026 | 46.05 | 50.97 | 46.04 | 50.70 | 9M |
| 2 January 2026 | 44.03 | 45.91 | 43.06 | 45.84 | 7M |
| 31 December 2025 | 44.85 | 45.05 | 43.66 | 43.73 | 4M |
| 30 December 2025 | 46.44 | 46.45 | 44.94 | 44.96 | 4M |
| 29 December 2025 | 46.43 | 47.72 | 46.31 | 46.57 | 6M |
| 26 December 2025 | 48.00 | 48.87 | 47.12 | 47.47 | 4M |
| 24 December 2025 | 48.44 | 48.95 | 47.60 | 48.22 | 3M |
| 23 December 2025 | 48.87 | 49.76 | 47.70 | 48.91 | 6M |
| 22 December 2025 | 47.90 | 49.30 | 47.59 | 48.77 | 6M |
| 19 December 2025 | 47.86 | 48.92 | 47.03 | 47.59 | 4M |
| 18 December 2025 | 47.14 | 49.45 | 46.55 | 47.03 | 6M |
| 17 December 2025 | 46.91 | 49.54 | 44.89 | 45.05 | 5M |
| 16 December 2025 | 45.32 | 47.55 | 45.32 | 46.91 | 3M |
| 15 December 2025 | 48.85 | 49.80 | 45.14 | 46.05 | 6M |
| 12 December 2025 | 49.43 | 50.48 | 48.04 | 49.35 | 5M |
| 11 December 2025 | 48.43 | 49.30 | 47.66 | 49.13 | 3M |
| 10 December 2025 | 46.04 | 48.97 | 45.71 | 48.82 | 5M |
| 9 December 2025 | 46.20 | 48.34 | 45.80 | 46.50 | 4M |
| 8 December 2025 | 46.95 | 47.75 | 46.10 | 46.91 | 4M |
| 5 December 2025 | 46.39 | 47.75 | 45.94 | 46.75 | 3M |
| 4 December 2025 | 45.45 | 47.24 | 45.01 | 47.13 | 5M |
| 3 December 2025 | 42.65 | 45.44 | 42.36 | 45.30 | 3M |
| 2 December 2025 | 44.42 | 44.97 | 42.65 | 42.70 | 3M |
| 1 December 2025 | 43.79 | 45.65 | 43.72 | 44.26 | 4M |
| 28 November 2025 | 44.02 | 45.02 | 43.30 | 44.96 | 4M |
| 26 November 2025 | 41.87 | 43.20 | 41.57 | 42.06 | 4M |
| 25 November 2025 | 38.92 | 42.06 | 38.64 | 41.77 | 5M |
| 24 November 2025 | 37.46 | 39.27 | 37.30 | 39.02 | 5M |
| 21 November 2025 | 35.59 | 37.46 | 34.23 | 37.09 | 6M |
| 20 November 2025 | 38.10 | 39.18 | 35.52 | 35.58 | 5M |
| 19 November 2025 | 38.17 | 38.20 | 36.63 | 37.27 | 6M |
| 18 November 2025 | 35.56 | 38.54 | 35.48 | 37.91 | 8M |
| 17 November 2025 | 38.19 | 38.46 | 35.57 | 36.07 | 6M |
| 14 November 2025 | 38.12 | 39.90 | 37.80 | 38.72 | 7M |
| 13 November 2025 | 39.00 | 39.28 | 36.67 | 37.29 | 7M |
| 12 November 2025 | 39.06 | 39.96 | 38.75 | 39.62 | 5M |
| 11 November 2025 | 38.64 | 39.41 | 38.04 | 38.93 | 4M |
| 10 November 2025 | 39.75 | 40.09 | 38.55 | 38.77 | 8M |
| 7 November 2025 | 36.90 | 38.64 | 36.06 | 38.60 | 9M |
| 6 November 2025 | 41.54 | 41.62 | 37.68 | 37.73 | 9M |
| 5 November 2025 | 39.38 | 42.29 | 39.16 | 41.75 | 22M |
| 4 November 2025 | 45.56 | 47.41 | 45.31 | 46.24 | 12M |
| 3 November 2025 | 47.49 | 48.69 | 46.75 | 47.54 | 6M |