UPST
UPSTART HLDGS (UPST)
NASDAQ
$19.86+$0.71 (+3.69%)
Price as of Nov 13, 2026 2:10 PM EST
  • $1.9B
    Market Cap
  • -48.65%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -19.37%
    Low Price$19.15
    High Price$24.84
  • 3 Months
    -34.19%
    Low Price$19.15
    High Price$30.60
  • 1 Year
    -48.65%
    Low Price$19.15
    High Price$50.70
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
19.88
20.10
19.06
19.15
-6.86%
5,160,417
11/11/2026
20.53
21.14
20.42
20.56
+0.73%
6,298,133
11/10/2026
21.64
21.74
19.71
20.41
-8.27%
8,683,646
11/09/2026
22.03
22.63
21.70
22.25
+1.64%
4,383,532
11/06/2026
22.09
22.93
21.55
21.89
-1.13%
4,584,230
11/05/2026
23.25
23.50
21.22
22.14
-5.30%
6,820,154
11/04/2026
21.59
23.83
21.55
23.38
+9.41%
7,837,233
11/03/2026
21.54
21.86
20.60
21.37
+0.28%
9,390,796
11/03/2026
$0.65 Earnings
11/02/2026
23.39
23.50
20.97
21.31
-7.43%
12,331,077
10/30/2026
24.16
24.38
22.68
23.02
-7.33%
4,282,290
10/29/2026
23.82
24.90
23.78
24.84
+2.90%
3,164,778
10/28/2026
23.84
24.20
23.59
24.14
+1.81%
3,767,948
10/27/2026
23.77
24.05
23.24
23.71
+3.09%
3,563,631
10/26/2026
23.63
23.72
22.89
23.00
-3.28%
3,181,375
10/23/2026
23.52
23.81
23.03
23.78
-0.29%
3,053,097
10/22/2026
23.42
24.35
23.42
23.85
+0.80%
3,080,086
10/21/2026
23.90
24.23
23.36
23.66
+0.04%
2,604,373
10/20/2026
23.23
24.35
23.05
23.65
+1.72%
3,537,712
10/19/2026
23.42
23.53
22.95
23.25
-1.32%
3,048,901
10/16/2026
24.75
24.95
23.25
23.56
-4.81%
4,278,812
10/15/2026
22.33
24.75
22.26
24.75
+8.84%
6,183,544
10/14/2026
23.15
23.35
22.21
22.74
-4.57%
5,021,523
10/13/2026
23.40
23.96
23.31
23.83
+0.34%
3,126,566
10/12/2026
24.00
24.24
23.66
23.75
-1.45%
2,740,839
10/09/2026
24.44
24.50
23.82
24.10
-0.37%
2,688,202
10/08/2026
23.60
24.25
23.41
24.19
+0.71%
4,223,361
10/07/2026
23.78
24.08
23.47
24.02
+0.67%
3,175,458
10/06/2026
24.88
24.90
23.82
23.86
-2.01%
4,445,626
10/05/2026
22.94
24.45
22.72
24.35
+6.75%
6,209,652
10/02/2026
23.50
23.56
22.78
22.81
-0.61%
4,139,422
10/01/2026
22.99
23.38
22.56
22.95
-0.17%
4,848,533
09/30/2026
23.34
23.53
22.79
22.99
-0.65%
3,507,701
09/29/2026
23.29
23.68
22.91
23.14
+0.48%
4,046,561
09/28/2026
23.43
23.51
22.79
23.03
-3.28%
5,010,203
09/25/2026
24.79
24.88
23.81
23.81
-3.37%
4,593,066
09/24/2026
24.33
24.78
23.72
24.64
+0.78%
5,133,693
09/23/2026
25.78
26.19
24.44
24.45
-5.85%
6,754,984
09/22/2026
26.50
26.61
25.52
25.97
+1.52%
4,048,575
09/21/2026
25.53
25.93
25.28
25.58
+2.32%
4,657,481
09/18/2026
24.93
25.14
24.71
25.00
+0.93%
6,388,715
09/17/2026
25.64
25.67
24.66
24.77
-0.32%
3,213,925
09/16/2026
25.34
25.57
24.49
24.85
-1.70%
3,718,065
09/15/2026
26.05
26.19
25.19
25.28
-3.14%
3,134,901
09/14/2026
25.21
26.50
25.14
26.10
+1.99%
4,896,642
09/11/2026
26.19
26.33
25.40
25.59
+1.95%
3,445,782
09/10/2026
25.45
25.78
25.09
25.10
-3.05%
4,162,865
09/09/2026
26.81
26.93
25.86
25.89
-4.04%
4,969,337
09/08/2026
27.76
27.83
26.92
26.98
-3.81%
5,467,263
09/04/2026
27.93
28.24
27.66
28.05
-1.65%
2,913,108
09/03/2026
28.41
29.02
28.02
28.52
+1.24%
3,436,038
09/02/2026
27.33
28.30
27.20
28.17
+2.85%
3,071,056
09/01/2026
28.02
28.28
27.14
27.39
-4.50%
5,309,102
08/31/2026
28.62
29.04
28.00
28.68
-1.38%
4,036,411
08/28/2026
30.61
31.80
28.92
29.08
-4.53%
4,719,284
08/27/2026
30.88
31.65
30.02
30.46
-0.03%
2,851,220
08/26/2026
30.55
31.70
30.01
30.47
-0.36%
3,038,339
08/25/2026
30.03
30.62
29.59
30.58
+2.31%
2,655,756
08/24/2026
30.21
30.50
29.58
29.89
-1.35%
3,356,590
08/21/2026
28.99
30.60
28.76
30.30
+4.99%
4,634,371
08/20/2026
30.42
30.42
27.96
28.86
-5.69%
7,810,080
08/19/2026
29.40
31.64
29.33
30.60
+5.12%
5,887,647
08/18/2026
29.00
29.55
28.80
29.11
-2.15%
3,643,724
08/17/2026
30.35
30.78
29.14
29.75
-2.23%
3,976,713
08/14/2026
31.00
31.36
30.25
30.43
-1.74%
2,968,433
08/13/2026
29.19
31.35
29.13
30.97
+6.43%
4,852,942
08/12/2026
30.03
30.45
28.66
29.10
-2.64%
4,550,796
08/11/2026
29.98
30.38
29.08
29.89
-1.06%
3,681,159
08/10/2026
30.80
30.95
30.10
30.21
-2.83%
3,697,140
08/07/2026
30.24
31.12
29.69
31.09
+4.64%
4,445,942
08/06/2026
29.27
31.02
29.18
29.71
-1.62%
5,041,120
08/05/2026
34.60
34.69
29.95
30.20
-0.40%
12,328,624
08/04/2026
29.68
30.89
29.68
30.32
+3.02%
7,817,530
08/04/2026
$0.56 Earnings
08/03/2026
28.04
29.68
28.00
29.43
+7.25%
4,784,911
07/31/2026
26.84
27.69
26.20
27.44
+1.48%
3,319,324
07/30/2026
26.52
27.18
25.89
27.04
+1.65%
4,075,289
07/29/2026
27.53
27.68
26.34
26.60
-4.39%
5,099,987
07/28/2026
27.49
27.89
26.25
27.82
+1.20%
3,645,566
07/27/2026
27.77
28.44
27.42
27.49
+2.08%
3,115,399
07/24/2026
28.28
28.45
26.80
26.93
-2.39%
3,881,856
07/23/2026
28.01
28.17
26.93
27.59
-3.67%
3,388,195
07/22/2026
28.96
29.04
28.41
28.64
-2.15%
2,537,039
07/21/2026
28.66
29.92
28.50
29.27
+1.56%
2,665,364
07/20/2026
29.51
29.51
28.33
28.82
-2.34%
2,748,953
07/17/2026
29.75
30.26
28.97
29.51
-4.44%
4,171,869
07/16/2026
31.40
32.00
30.32
30.88
-2.25%
3,249,280
07/15/2026
32.45
32.80
31.22
31.59
-0.41%
2,587,361
07/14/2026
31.56
32.46
31.07
31.72
+0.83%
3,239,680
07/13/2026
32.70
33.30
31.18
31.46
-3.91%
3,267,343
07/10/2026
34.04
34.69
32.39
32.74
-1.47%
2,699,202
07/09/2026
31.81
33.86
31.74
33.23
+4.46%
3,129,647
07/08/2026
32.00
32.45
30.99
31.81
-3.78%
4,452,855
07/07/2026
34.98
35.72
32.90
33.06
-3.70%
4,665,114
07/06/2026
34.75
35.00
33.25
34.33
-1.29%
5,653,932
07/02/2026
36.04
36.87
34.52
34.78
-2.69%
3,818,171
07/01/2026
35.67
36.90
35.14
35.74
+0.87%
3,716,759
06/30/2026
34.69
36.10
34.06
35.43
+1.14%
4,313,367
06/29/2026
34.61
35.50
32.68
35.03
+4.07%
5,351,517
06/26/2026
32.32
33.78
32.07
33.66
+2.09%
6,060,831