UPST
UPSTART HLDGS (UPST)
NASDAQ
$31.06+$0.60 (+1.97%)
Price as of Jun 18, 2026 6:27 AM EDT
  • $2.9B
    Market Cap
  • -48.44%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +3.22%
    Low Price$28.08
    High Price$33.79
  • 3 Months
    +9.45%
    Low Price$24.22
    High Price$34.86
  • 1 Year
    -48.44%
    Low Price$24.22
    High Price$84.13
Date
Open
High
Low
Close
Change (%)
Volume
06/17/2026
32.10
33.95
30.43
30.46
-5.52%
6,374,135
06/16/2026
32.36
33.17
31.80
32.24
-0.37%
4,204,047
06/15/2026
32.04
34.02
32.04
32.36
+6.10%
7,086,383
06/12/2026
31.76
32.18
29.86
30.50
-4.06%
4,867,985
06/11/2026
30.14
31.83
29.25
31.79
+4.92%
5,177,456
06/10/2026
30.60
31.92
30.07
30.30
-2.45%
3,446,580
06/09/2026
30.98
32.40
29.65
31.06
+0.19%
4,047,599
06/08/2026
29.77
31.28
29.56
31.00
+4.24%
3,948,528
06/05/2026
31.43
31.98
29.14
29.74
-7.84%
4,794,983
06/04/2026
31.00
32.51
30.32
32.27
+6.54%
4,213,748
06/03/2026
31.82
31.86
29.58
30.29
-6.48%
5,466,831
06/02/2026
32.57
32.94
31.78
32.39
-3.63%
4,907,656
06/01/2026
33.79
34.67
33.05
33.61
-0.53%
4,265,418
05/29/2026
33.85
34.69
32.55
33.79
+3.36%
5,885,645
05/28/2026
30.14
32.73
29.93
32.69
+6.41%
5,462,227
05/27/2026
30.89
31.26
30.02
30.72
+0.33%
4,023,542
05/26/2026
28.99
31.39
28.98
30.62
+7.21%
5,864,701
05/22/2026
28.85
29.65
28.32
28.56
-1.01%
3,263,024
05/21/2026
28.53
29.00
27.92
28.85
+0.03%
3,811,707
05/20/2026
28.17
29.17
26.95
28.84
+2.71%
4,443,864
05/19/2026
28.13
28.59
26.77
28.08
+0.50%
5,443,410
05/18/2026
29.19
29.46
27.46
27.94
-5.32%
5,378,580
05/15/2026
29.06
30.67
28.40
29.51
-0.67%
5,507,792
05/14/2026
27.75
29.79
27.06
29.71
+10.08%
4,741,127
05/13/2026
27.50
27.51
26.22
26.99
-3.05%
4,900,750
05/12/2026
28.40
28.92
27.57
27.84
-2.96%
3,544,922
05/11/2026
28.44
29.16
28.17
28.69
-0.93%
3,772,646
05/08/2026
30.33
30.35
28.58
28.96
-0.14%
4,636,212
05/07/2026
29.00
30.00
28.35
29.00
+1.05%
7,132,884
05/06/2026
28.00
30.05
27.84
28.70
-7.92%
9,780,471
05/05/2026
32.37
32.54
31.03
31.17
-2.84%
7,864,733
05/05/2026
$0.30 Earnings
05/04/2026
32.78
33.23
31.26
32.08
-2.02%
3,830,740
05/01/2026
32.30
33.09
31.89
32.74
+3.67%
3,666,966
04/30/2026
30.39
31.77
30.30
31.58
+3.61%
4,597,031
04/29/2026
31.84
31.84
29.80
30.48
-7.24%
5,364,674
04/28/2026
33.00
33.65
32.42
32.86
-0.76%
3,061,698
04/27/2026
33.20
34.06
32.98
33.11
-1.13%
2,903,594
04/24/2026
32.89
33.58
32.55
33.49
+2.04%
2,539,772
04/23/2026
34.16
34.36
31.98
32.82
-5.53%
3,601,806
04/22/2026
35.06
35.19
33.96
34.74
+4.64%
2,942,813
04/21/2026
35.20
35.80
32.91
33.20
-4.76%
4,946,494
04/20/2026
34.24
35.27
33.96
34.86
+0.84%
4,181,057
04/17/2026
34.18
35.65
34.18
34.57
+4.47%
6,564,367
04/16/2026
34.04
34.54
32.55
33.09
-0.81%
5,824,766
04/15/2026
31.05
33.72
30.61
33.36
+12.97%
9,626,584
04/14/2026
28.88
29.64
28.55
29.53
+5.24%
4,203,491
04/13/2026
26.79
28.13
26.43
28.06
+2.93%
4,340,498
04/10/2026
27.60
27.87
26.81
27.26
-0.55%
2,395,285
04/09/2026
27.19
27.78
26.57
27.41
+0.37%
2,553,081
04/08/2026
28.71
28.90
26.45
27.31
+3.25%
4,552,703
04/07/2026
26.91
27.16
26.15
26.45
-1.71%
3,418,071
04/06/2026
25.93
27.22
25.84
26.91
+5.20%
3,988,582
04/02/2026
24.66
25.80
24.30
25.58
+0.87%
2,794,669
04/01/2026
26.20
26.34
25.00
25.36
-1.13%
4,648,494
03/31/2026
24.85
26.02
24.47
25.65
+5.90%
6,086,030
03/30/2026
24.84
25.17
23.97
24.22
-2.22%
4,545,883
03/27/2026
24.83
25.14
24.43
24.77
-2.21%
3,248,859
03/26/2026
25.54
26.18
25.29
25.33
-2.91%
3,578,584
03/25/2026
27.24
27.51
25.93
26.09
-1.92%
3,399,848
03/24/2026
27.41
27.42
26.39
26.60
-4.69%
3,888,581
03/23/2026
26.71
28.17
26.61
27.91
+7.43%
6,723,385
03/20/2026
26.30
27.29
25.94
25.98
-2.95%
5,951,892
03/19/2026
25.03
26.94
24.93
26.77
+3.64%
5,279,293
03/18/2026
27.40
28.24
25.76
25.83
-7.19%
6,724,646
03/17/2026
28.09
29.34
27.53
27.83
+0.14%
5,160,282
03/16/2026
27.73
28.42
27.39
27.79
+5.42%
4,727,922
03/13/2026
26.40
27.01
25.87
26.36
+2.33%
6,760,740
03/12/2026
26.90
27.25
25.68
25.76
-6.22%
4,991,282
03/11/2026
29.01
29.19
26.66
27.47
-2.45%
7,178,920
03/10/2026
28.13
28.46
26.67
28.16
+0.86%
6,264,371
03/09/2026
27.10
28.11
26.70
27.92
+0.50%
4,402,047
03/06/2026
27.61
27.98
27.02
27.78
-2.90%
4,054,199
03/05/2026
28.53
29.58
28.12
28.61
+0.88%
4,894,719
03/04/2026
28.53
29.00
28.05
28.36
+0.42%
4,051,091
03/03/2026
27.65
29.09
26.77
28.24
-0.14%
5,383,314
03/02/2026
26.02
28.44
25.60
28.28
+3.86%
6,492,648
02/27/2026
28.36
28.72
26.86
27.23
-8.22%
5,477,956
02/26/2026
28.54
30.12
28.50
29.67
+4.32%
4,440,544
02/25/2026
28.79
28.93
27.95
28.44
+1.07%
4,005,085
02/24/2026
27.11
28.36
26.80
28.14
+3.23%
4,312,259
02/23/2026
28.68
29.01
27.04
27.26
-6.93%
6,319,803
02/20/2026
30.25
30.90
29.12
29.29
-4.44%
6,655,417
02/19/2026
31.44
31.44
29.60
30.65
-2.79%
6,423,582
02/18/2026
32.21
32.83
31.33
31.53
-1.38%
5,164,106
02/17/2026
30.97
32.43
30.91
31.97
+4.20%
8,685,748
02/13/2026
29.87
31.60
29.61
30.68
+1.62%
9,845,913
02/12/2026
33.37
33.37
29.91
30.19
-8.79%
13,356,767
02/11/2026
37.52
37.52
32.51
33.10
-15.04%
17,738,517
02/10/2026
39.13
41.64
38.64
38.96
+0.28%
10,402,076
02/10/2026
$0.46 Earnings
02/09/2026
37.25
38.88
36.86
38.85
+1.60%
3,537,990
02/06/2026
35.93
38.34
35.45
38.24
+10.46%
3,964,034
02/05/2026
36.96
37.50
34.36
34.62
-8.70%
4,516,869
02/04/2026
38.42
38.45
36.22
37.92
-1.71%
4,251,662
02/03/2026
39.95
40.20
37.63
38.58
-2.80%
3,768,195
02/02/2026
38.98
40.62
38.94
39.69
+1.12%
3,363,200
01/30/2026
40.91
41.45
38.92
39.25
-5.49%
4,487,526
01/29/2026
42.35
43.69
40.90
41.53
-3.79%
3,316,383
01/28/2026
45.65
45.86
42.90
43.17
-4.50%
3,146,740