Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UPST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.41 | -0.20 | -0.78% | 25.56 | 25.90 | 24.92 | 4,421,590 |
| May 16 2024 | 25.61 | -2.50 | -8.89% | 28.09 | 28.29 | 25.60 | 6,324,391 |
| May 15 2024 | 28.11 | -0.48 | -1.68% | 29.78 | 30.17 | 27.3894 | 6,926,742 |
| May 14 2024 | 28.59 | 1.16 | 4.23% | 28.49 | 30.14 | 27.88 | 11,473,218 |
| May 13 2024 | 27.43 | 2.03 | 7.99% | 26.24 | 28.53 | 26.06 | 9,321,583 |
| May 10 2024 | 25.40 | -0.77 | -2.94% | 26.14 | 26.5323 | 24.95 | 5,365,265 |
| May 09 2024 | 26.17 | 3.06 | 13.24% | 23.06 | 26.8697 | 22.62 | 10,294,296 |
| May 08 2024 | 23.11 | -1.36 | -5.56% | 20.89 | 23.24 | 20.68 | 12,056,632 |
| May 07 2024 | 24.47 | -1.28 | -4.97% | 25.55 | 26.0802 | 24.41 | 9,236,174 |
| May 06 2024 | 25.75 | 1.60 | 6.63% | 24.79 | 26.0708 | 24.63 | 6,334,534 |
| May 03 2024 | 24.15 | 0.64 | 2.72% | 24.67 | 24.98 | 23.51 | 4,302,892 |
| May 02 2024 | 23.51 | 0.64 | 2.80% | 23.70 | 23.93 | 22.88 | 2,481,548 |
| May 01 2024 | 22.87 | 0.74 | 3.34% | 22.01 | 24.12 | 22.01 | 4,992,123 |
| Apr 30 2024 | 22.13 | -0.91 | -3.95% | 22.75 | 22.84 | 22.09 | 2,376,884 |
| Apr 29 2024 | 23.04 | -0.42 | -1.79% | 23.49 | 23.89 | 22.84 | 2,406,454 |
| Apr 26 2024 | 23.46 | 0.63 | 2.76% | 22.86 | 23.72 | 22.51 | 3,593,159 |
| Apr 25 2024 | 22.83 | -0.29 | -1.25% | 22.14 | 22.95 | 21.73 | 2,863,129 |
| Apr 24 2024 | 23.12 | 0.18 | 0.78% | 22.97 | 23.49 | 22.67 | 2,223,799 |
| Apr 23 2024 | 22.94 | 0.86 | 3.89% | 22.04 | 23.7452 | 21.97 | 5,400,589 |
| Apr 22 2024 | 22.08 | 0.21 | 0.96% | 22.10 | 22.29 | 21.50 | 3,100,678 |
| Apr 19 2024 | 21.87 | -0.44 | -1.97% | 22.09 | 22.48 | 21.52 | 3,753,778 |
| Apr 18 2024 | 22.31 | -0.13 | -0.58% | 22.34 | 23.02 | 21.86 | 3,020,384 |
| Apr 17 2024 | 22.44 | -0.10 | -0.44% | 22.74 | 23.15 | 22.30 | 3,038,321 |
| Apr 16 2024 | 22.54 | 0.60 | 2.73% | 21.43 | 22.74 | 21.10 | 4,860,564 |
| Apr 15 2024 | 21.94 | -1.88 | -7.89% | 23.68 | 24.20 | 21.792 | 4,957,882 |
| Apr 12 2024 | 23.82 | -0.93 | -3.76% | 24.32 | 24.68 | 23.435 | 3,916,913 |
| Apr 11 2024 | 24.75 | 0.32 | 1.31% | 24.50 | 24.91 | 23.852 | 3,179,352 |
| Apr 10 2024 | 24.43 | -1.84 | -7.00% | 25.03 | 25.3795 | 24.27 | 5,425,825 |
| Apr 09 2024 | 26.27 | 0.98 | 3.88% | 25.35 | 26.335 | 25.15 | 3,393,204 |
| Apr 08 2024 | 25.29 | 0.63 | 2.55% | 25.015 | 25.49 | 24.59 | 2,648,070 |
| Apr 05 2024 | 24.66 | -0.44 | -1.75% | 24.74 | 25.36 | 24.55 | 3,010,350 |
| Apr 04 2024 | 25.10 | -1.19 | -4.53% | 26.44 | 27.385 | 25.08 | 4,071,952 |
| Apr 03 2024 | 26.29 | 0.55 | 2.14% | 25.30 | 26.57 | 25.25 | 2,774,238 |
| Apr 02 2024 | 25.74 | -0.69 | -2.61% | 25.30 | 25.845 | 24.68 | 4,061,690 |
| Apr 01 2024 | 26.43 | -0.46 | -1.71% | 27.00 | 27.00 | 25.88 | 4,398,767 |
| Mar 28 2024 | 26.89 | -1.28 | -4.54% | 28.02 | 28.6988 | 26.4782 | 6,114,235 |
| Mar 27 2024 | 28.17 | 1.59 | 5.98% | 26.89 | 28.20 | 25.95 | 5,567,733 |
| Mar 26 2024 | 26.58 | 0.47 | 1.80% | 26.60 | 27.78 | 26.41 | 5,623,858 |
| Mar 25 2024 | 26.11 | 0.11 | 0.42% | 26.04 | 26.80 | 26.04 | 2,704,021 |
| Mar 22 2024 | 26.00 | -0.34 | -1.29% | 26.18 | 26.5999 | 25.72 | 3,961,087 |
| Mar 21 2024 | 26.34 | -0.22 | -0.83% | 27.01 | 27.81 | 26.32 | 7,826,305 |
| Mar 20 2024 | 26.56 | 2.38 | 9.84% | 24.23 | 26.67 | 23.95 | 6,560,972 |
| Mar 19 2024 | 24.18 | 0.04 | 0.17% | 23.55 | 24.43 | 23.46 | 2,614,390 |
| Mar 18 2024 | 24.14 | 0.51 | 2.16% | 23.70 | 24.65 | 23.26 | 3,374,086 |
| Mar 15 2024 | 23.63 | 0.38 | 1.63% | 23.01 | 23.872 | 22.84 | 4,352,919 |
| Mar 14 2024 | 23.25 | -1.90 | -7.55% | 25.05 | 25.05 | 22.81 | 7,526,919 |
| Mar 13 2024 | 25.15 | -0.15 | -0.59% | 25.10 | 26.10 | 25.04 | 3,848,080 |
| Mar 12 2024 | 25.30 | -0.97 | -3.69% | 26.49 | 26.49 | 25.16 | 3,822,818 |
| Mar 11 2024 | 26.27 | -1.07 | -3.91% | 27.50 | 27.73 | 26.075 | 4,626,832 |
| Mar 08 2024 | 27.34 | 0.98 | 3.72% | 27.15 | 28.97 | 26.881 | 8,644,905 |
| Mar 07 2024 | 26.36 | 0.37 | 1.42% | 26.35 | 26.8895 | 25.86 | 4,315,823 |
| Mar 06 2024 | 25.99 | 1.58 | 6.47% | 25.06 | 26.70 | 24.53 | 7,020,038 |
| Mar 05 2024 | 24.41 | -1.02 | -4.01% | 24.54 | 25.45 | 24.25 | 4,511,004 |
| Mar 04 2024 | 25.43 | -0.89 | -3.38% | 26.26 | 26.45 | 25.34 | 4,506,655 |
| Mar 01 2024 | 26.32 | 0.57 | 2.21% | 25.81 | 26.45 | 25.04 | 4,762,802 |
| Feb 29 2024 | 25.75 | 0.23 | 0.90% | 26.20 | 26.62 | 25.56 | 5,060,764 |
| Feb 28 2024 | 25.52 | -0.70 | -2.67% | 25.73 | 27.14 | 25.3962 | 5,367,426 |
| Feb 27 2024 | 26.22 | 0.85 | 3.35% | 26.00 | 26.64 | 25.43 | 5,869,617 |
| Feb 26 2024 | 25.37 | 1.13 | 4.66% | 24.13 | 25.78 | 24.01 | 5,695,070 |
| Feb 23 2024 | 24.24 | -0.23 | -0.94% | 24.30 | 24.86 | 24.0419 | 4,800,727 |
| Feb 22 2024 | 24.47 | -0.04 | -0.16% | 25.11 | 25.33 | 24.29 | 6,070,955 |
| Feb 21 2024 | 24.51 | -1.03 | -4.03% | 24.96 | 25.06 | 24.22 | 6,438,749 |
| Feb 20 2024 | 25.54 | -0.65 | -2.48% | 25.35 | 26.12 | 25.095 | 7,264,754 |
