UPST
UPSTART HLDGS (UPST)
NASDAQ
$30.43+$0.13 (+0.41%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $2.9B
    Market Cap
  • -55.99%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +3.52%
    Low Price$26.60
    High Price$31.09
  • 3 Months
    +5.03%
    Low Price$26.60
    High Price$35.74
  • 1 Year
    -55.99%
    Low Price$24.22
    High Price$73.76
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
33.14
33.45
31.93
32.97
+0.98%
3,910,410
06/24/2026
31.67
33.99
31.42
32.65
+3.78%
4,795,587
06/23/2026
30.60
32.21
30.50
31.46
+0.45%
3,325,200
06/22/2026
32.05
33.13
30.97
31.32
-3.42%
3,460,083
06/18/2026
30.95
32.50
30.04
32.43
+6.47%
5,230,494
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