| 名前 | Upstart Holdings Inc. Common stock |
| ティッカー | UPST |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 105.0 | 90.27 | 104.77 | 92.28 | 1050400.0 | 92.28 |
| 2021-02-12 | 102.21 | 92.62 | 93.0 | 102.18 | 646000.0 | 102.18 |
| 2021-02-11 | 105.58 | 92.55 | 93.5 | 95.13 | 1433000.0 | 95.13 |
| 2021-02-10 | 91.39 | 78.71 | 80.91 | 91.04 | 1080800.0 | 91.04 |
| 2021-02-09 | 82.75 | 75.52 | 75.92 | 80.25 | 902200.0 | 80.25 |
| 2021-02-08 | 78.34 | 74.1 | 77.34 | 76.0 | 712600.0 | 76.0 |
| 2021-02-05 | 79.78 | 74.01 | 76.14 | 75.24 | 542300.0 | 75.24 |
| 2021-02-04 | 81.09 | 74.19 | 80.55 | 75.75 | 718600.0 | 75.75 |
| 2021-02-03 | 81.91 | 76.51 | 76.93 | 79.75 | 854600.0 | 79.75 |
| 2021-02-02 | 80.0 | 71.04 | 71.04 | 75.47 | 1061300.0 | 75.47 |
| 2021-02-01 | 70.85 | 61.9 | 63.0 | 70.25 | 813000.0 | 70.25 |
| 2021-01-29 | 67.4 | 60.12 | 64.56 | 62.19 | 721700.0 | 62.19 |
| 2021-01-28 | 67.41 | 63.52 | 64.54 | 65.15 | 617800.0 | 65.15 |
| 2021-01-27 | 70.8 | 58.0 | 60.07 | 64.7 | 1398400.0 | 64.7 |
| 2021-01-26 | 68.69 | 63.3 | 67.71 | 64.45 | 1506600.0 | 64.45 |
| 2021-01-25 | 72.67 | 64.01 | 65.0 | 67.36 | 1781000.0 | 67.36 |
| 2021-01-22 | 64.88 | 58.53 | 62.4 | 64.47 | 1241600.0 | 64.47 |
| 2021-01-21 | 65.29 | 55.05 | 55.05 | 63.77 | 1702400.0 | 63.77 |
| 2021-01-20 | 56.22 | 53.25 | 54.51 | 55.22 | 935500.0 | 55.22 |
| 2021-01-19 | 61.63 | 53.0 | 58.13 | 54.28 | 1872400.0 | 54.28 |
| 2021-01-15 | 62.6 | 55.6 | 60.64 | 56.0 | 1409500.0 | 56.0 |
| 2021-01-14 | 67.43 | 59.49 | 60.92 | 60.64 | 1288700.0 | 60.64 |
| 2021-01-13 | 69.48 | 57.7 | 60.61 | 57.88 | 1785600.0 | 57.88 |
| 2021-01-12 | 63.5 | 55.53 | 56.11 | 62.48 | 1831000.0 | 62.48 |
| 2021-01-11 | 56.0 | 50.53 | 51.0 | 54.71 | 1338200.0 | 54.71 |
| 2021-01-08 | 58.0 | 50.28 | 58.0 | 52.73 | 1407700.0 | 52.73 |
| 2021-01-07 | 61.26 | 55.04 | 55.99 | 55.39 | 1518900.0 | 55.39 |
| 2021-01-06 | 57.0 | 45.14 | 47.05 | 52.14 | 2903200.0 | 52.14 |
| 2021-01-05 | 53.63 | 44.2 | 45.1 | 48.37 | 3590700.0 | 48.37 |
| 2021-01-04 | 45.0 | 38.05 | 40.34 | 43.99 | 1347100.0 | 43.99 |
| 2020-12-31 | 40.95 | 36.26 | 38.2 | 40.75 | 966800.0 | 40.75 |
| 2020-12-30 | 41.5 | 38.11 | 41.2 | 38.87 | 1049500.0 | 38.87 |
| 2020-12-29 | 42.49 | 39.51 | 42.04 | 40.75 | 646400.0 | 40.75 |
| 2020-12-28 | 45.0 | 38.05 | 44.31 | 42.63 | 1882200.0 | 42.63 |
| 2020-12-24 | 47.47 | 42.51 | 46.59 | 43.96 | 873100.0 | 43.96 |
| 2020-12-23 | 51.4 | 43.02 | 47.5 | 46.32 | 3142400.0 | 46.32 |
| 2020-12-22 | 48.08 | 40.65 | 43.1 | 47.84 | 3727400.0 | 47.84 |
| 2020-12-21 | 47.99 | 40.0 | 44.0 | 41.1 | 2833800.0 | 41.1 |
| 2020-12-18 | 48.66 | 37.06 | 38.02 | 44.09 | 7266500.0 | 44.09 |
| 2020-12-17 | 39.85 | 28.25 | 28.64 | 35.77 | 7042200.0 | 35.77 |
| 2020-12-16 | 30.01 | 22.61 | 26.0 | 29.47 | 13459800.0 | 29.47 |