Upstart Stock Price History
NASDAQ: UPSTFinanceFinance: Consumer ServicesUSD
24.10-0.09 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UPST price history at a glance
The price history for Upstart (UPST) on this page begins on December 14, 2020, when the stock closed at $44.09; it most recently closed at $24.10 on October 5, 2026. The highest price in this record is $401.49, reached on October 11, 2021; the latest close is 94.0% below that peak. Across the 5 complete calendar years in the table, UPST finished higher in 3 and lower in 2. Its best year was 2021 (+271.3%) and its worst was 2022 (-91.3%).
Over roughly 6 years the share price changed -45.3%, a -9.9% compound annual price return (excluding dividends). In the last 12 months alone, UPST has lost 54.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $401.49
- Date of high
- Oct 11, 2021
- Low since 2020
- $11.93
- Date of low
- May 1, 2023
- 52-week high
- $55.22
- 52-week low
- $22.56
- IPO year
- 2020
- Last close
- $24.10
UPST returns
1 week
+5.66%
1 month
-6.91%
3 months
-26.39%
6 months
-11.59%
Year to date
-44.89%
1 year
-53.98%
3 years
-11.17%
5 years
-93.82%
UPST price return, excluding dividends.
UPST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.10 | -47.43% |
| 2025 | 45.84 | -28.46% |
| 2024 | 64.08 | +56.83% |
| 2023 | 40.86 | +209.08% |
| 2022 | 13.22 | -91.26% |
| 2021 | 151.30 | +271.29% |
| 2020* | 40.75 | -7.58% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
UPST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.44 | 24.50 | 23.82 | 24.10 | -0.37% | |
| 23.60 | 24.25 | 23.41 | 24.19 | +0.71% | |
| 23.78 | 24.08 | 23.47 | 24.02 | +0.67% | |
| 24.88 | 24.90 | 23.82 | 23.86 | -2.01% | |
| 22.94 | 24.45 | 22.72 | 24.35 | +6.75% | |
| 23.50 | 23.56 | 22.78 | 22.81 | -0.61% | |
| 22.99 | 23.38 | 22.56 | 22.95 | -0.17% | |
| 23.34 | 23.53 | 22.79 | 22.99 | -0.65% | |
| 23.29 | 23.68 | 22.91 | 23.14 | +0.48% | |
| 23.43 | 23.51 | 22.79 | 23.03 | -3.28% | |
| 24.79 | 24.88 | 23.81 | 23.81 | -3.37% | |
| 24.33 | 24.78 | 23.72 | 24.64 | +0.78% | |
| 25.78 | 26.19 | 24.44 | 24.45 | -5.85% | |
| 26.50 | 26.61 | 25.52 | 25.97 | +1.52% | |
| 25.53 | 25.93 | 25.28 | 25.58 | +2.32% | |
| 24.93 | 25.14 | 24.71 | 25.00 | +0.93% | |
| 25.64 | 25.67 | 24.66 | 24.77 | -0.32% | |
| 25.34 | 25.57 | 24.49 | 24.85 | -1.70% | |
| 26.05 | 26.19 | 25.19 | 25.28 | -3.14% | |
| 25.21 | 26.50 | 25.14 | 26.10 | +1.99% | |
| 26.19 | 26.33 | 25.40 | 25.59 | +1.95% | |
| 25.45 | 25.78 | 25.09 | 25.10 | -3.05% | |
| 26.81 | 26.93 | 25.86 | 25.89 | -4.04% | |
| 27.76 | 27.83 | 26.92 | 26.98 | -3.81% | |
| 27.93 | 28.24 | 27.66 | 28.05 | -1.65% | |
| 28.41 | 29.02 | 28.02 | 28.52 | +1.24% | |
| 27.33 | 28.30 | 27.20 | 28.17 | +2.85% | |
| 28.02 | 28.28 | 27.14 | 27.39 | -4.50% | |
| 28.62 | 29.04 | 28.00 | 28.68 | -1.38% | |
| 30.61 | 31.80 | 28.92 | 29.08 | -4.53% | |
| 30.88 | 31.65 | 30.02 | 30.46 | -0.03% | |
| 30.55 | 31.70 | 30.01 | 30.47 | -0.36% | |
| 30.03 | 30.62 | 29.59 | 30.58 | +2.31% | |
| 30.21 | 30.50 | 29.58 | 29.89 | -1.35% | |
| 28.99 | 30.60 | 28.76 | 30.30 | +4.99% | |
| 30.42 | 30.42 | 27.96 | 28.86 | -5.69% | |
| 29.40 | 31.64 | 29.33 | 30.60 | +5.12% | |
| 29.00 | 29.55 | 28.80 | 29.11 | -2.15% | |
| 30.35 | 30.78 | 29.14 | 29.75 | -2.23% | |
| 31.00 | 31.36 | 30.25 | 30.43 | -1.74% | |
| 29.19 | 31.35 | 29.13 | 30.97 | +6.43% | |
| 30.03 | 30.45 | 28.66 | 29.10 | -2.64% | |
| 29.98 | 30.38 | 29.08 | 29.89 | -1.06% | |
| 30.80 | 30.95 | 30.10 | 30.21 | -2.83% | |
| 30.24 | 31.12 | 29.69 | 31.09 | +4.64% | |
| 29.27 | 31.02 | 29.18 | 29.71 | -1.62% | |
| 34.60 | 34.69 | 29.95 | 30.20 | -0.40% | |
| 29.68 | 30.89 | 29.68 | 30.32 | +3.02% | |
| 28.04 | 29.68 | 28.00 | 29.43 | +7.25% | |
| 26.84 | 27.69 | 26.20 | 27.44 | +1.48% | |
| 26.52 | 27.18 | 25.89 | 27.04 | +1.65% | |
| 27.53 | 27.68 | 26.34 | 26.60 | -4.39% | |
| 27.49 | 27.89 | 26.25 | 27.82 | +1.20% | |
| 27.77 | 28.44 | 27.42 | 27.49 | +2.08% | |
| 28.28 | 28.45 | 26.80 | 26.93 | -2.39% | |
| 28.01 | 28.17 | 26.93 | 27.59 | -3.67% | |
| 28.96 | 29.04 | 28.41 | 28.64 | -2.15% | |
| 28.66 | 29.92 | 28.50 | 29.27 | +1.56% | |
| 29.51 | 29.51 | 28.33 | 28.82 | -2.34% | |
| 29.75 | 30.26 | 28.97 | 29.51 | -4.44% | |
| 31.40 | 32.00 | 30.32 | 30.88 | -2.25% | |
| 32.45 | 32.80 | 31.22 | 31.59 | -0.41% | |
| 31.56 | 32.46 | 31.07 | 31.72 | +0.83% | |
| 32.70 | 33.30 | 31.18 | 31.46 | -3.91% | |
| 34.04 | 34.69 | 32.39 | 32.74 | -1.47% | |
| 31.81 | 33.86 | 31.74 | 33.23 | +4.46% | |
| 32.00 | 32.45 | 30.99 | 31.81 | -3.78% | |
| 34.98 | 35.72 | 32.90 | 33.06 | -3.70% | |
| 34.75 | 35.00 | 33.25 | 34.33 | -1.29% | |
| 36.04 | 36.87 | 34.52 | 34.78 | -2.69% | |
| 35.67 | 36.90 | 35.14 | 35.74 | +0.87% | |
| 34.69 | 36.10 | 34.06 | 35.43 | +1.14% | |
| 34.61 | 35.50 | 32.68 | 35.03 | +4.07% | |
| 32.32 | 33.78 | 32.07 | 33.66 | +2.09% | |
| 33.14 | 33.45 | 31.93 | 32.97 | +0.98% | |
| 31.67 | 33.99 | 31.42 | 32.65 | +3.78% | |
| 30.60 | 32.21 | 30.50 | 31.46 | +0.45% | |
| 32.05 | 33.13 | 30.97 | 31.32 | -3.42% | |
| 30.95 | 32.50 | 30.04 | 32.43 | +6.47% | |
| 32.10 | 33.95 | 30.43 | 30.46 | -5.52% | |
| 32.36 | 33.17 | 31.80 | 32.24 | -0.37% | |
| 32.04 | 34.02 | 32.04 | 32.36 | +6.10% | |
| 31.76 | 32.18 | 29.86 | 30.50 | -4.06% | |
| 30.14 | 31.83 | 29.25 | 31.79 | +4.92% | |
| 30.60 | 31.92 | 30.07 | 30.30 | -2.45% | |
| 30.98 | 32.40 | 29.65 | 31.06 | +0.19% | |
| 29.77 | 31.28 | 29.56 | 31.00 | +4.24% | |
| 31.43 | 31.98 | 29.14 | 29.74 | -7.84% | |
| 31.00 | 32.51 | 30.32 | 32.27 | +6.54% | |
| 31.82 | 31.86 | 29.58 | 30.29 | -6.48% | |
| 32.57 | 32.94 | 31.78 | 32.39 | -3.63% | |
| 33.79 | 34.67 | 33.05 | 33.61 | -0.53% | |
| 33.85 | 34.69 | 32.55 | 33.79 | +3.36% | |
| 30.14 | 32.73 | 29.93 | 32.69 | +6.41% | |
| 30.89 | 31.26 | 30.02 | 30.72 | +0.33% | |
| 28.99 | 31.39 | 28.98 | 30.62 | +7.21% | |
| 28.85 | 29.65 | 28.32 | 28.56 | -1.01% | |
| 28.53 | 29.00 | 27.92 | 28.85 | +0.03% | |
| 28.17 | 29.17 | 26.95 | 28.84 | +2.71% | |
| 28.13 | 28.59 | 26.77 | 28.08 | +0.50% | |
| 29.19 | 29.46 | 27.46 | 27.94 | -5.32% | |
| 29.06 | 30.67 | 28.40 | 29.51 | -0.67% | |
| 27.75 | 29.79 | 27.06 | 29.71 | +10.08% | |
| 27.50 | 27.51 | 26.22 | 26.99 | -3.05% | |
| 28.40 | 28.92 | 27.57 | 27.84 | -2.96% | |
| 28.44 | 29.16 | 28.17 | 28.69 | -0.93% | |
| 30.33 | 30.35 | 28.58 | 28.96 | -0.14% | |
| 29.00 | 30.00 | 28.35 | 29.00 | +1.05% | |
| 28.00 | 30.05 | 27.84 | 28.70 | -7.92% | |
| 32.37 | 32.54 | 31.03 | 31.17 | -2.84% | |
| 32.78 | 33.23 | 31.26 | 32.08 | -2.02% | |
| 32.30 | 33.09 | 31.89 | 32.74 | +3.67% | |
| 30.39 | 31.77 | 30.30 | 31.58 | +3.61% | |
| 31.84 | 31.84 | 29.80 | 30.48 | -7.24% | |
| 33.00 | 33.65 | 32.42 | 32.86 | -0.76% | |
| 33.20 | 34.06 | 32.98 | 33.11 | -1.13% | |
| 32.89 | 33.58 | 32.55 | 33.49 | +2.04% | |
| 34.16 | 34.36 | 31.98 | 32.82 | -5.53% | |
| 35.06 | 35.19 | 33.96 | 34.74 | +4.64% | |
| 35.20 | 35.80 | 32.91 | 33.20 | -4.76% | |
| 34.24 | 35.27 | 33.96 | 34.86 | +0.84% | |
| 34.18 | 35.65 | 34.18 | 34.57 | +4.47% | |
| 34.04 | 34.54 | 32.55 | 33.09 | -0.81% | |
| 31.05 | 33.72 | 30.61 | 33.36 | +12.97% | |
| 28.88 | 29.64 | 28.55 | 29.53 | +5.24% | |
| 26.79 | 28.13 | 26.43 | 28.06 | +2.93% | |
| 27.60 | 27.87 | 26.81 | 27.26 | -0.55% | |
| 27.19 | 27.78 | 26.57 | 27.41 | +0.37% | |
| 28.71 | 28.90 | 26.45 | 27.31 | +3.25% | |
| 26.91 | 27.16 | 26.15 | 26.45 | -1.71% | |
| 25.93 | 27.22 | 25.84 | 26.91 | +5.20% | |
| 24.66 | 25.80 | 24.30 | 25.58 | +0.87% | |
| 26.20 | 26.34 | 25.00 | 25.36 | -1.13% | |
| 24.85 | 26.02 | 24.47 | 25.65 | +5.90% | |
| 24.84 | 25.17 | 23.97 | 24.22 | -2.22% | |
| 24.83 | 25.14 | 24.43 | 24.77 | -2.21% | |
| 25.54 | 26.18 | 25.29 | 25.33 | -2.91% | |
| 27.24 | 27.51 | 25.93 | 26.09 | -1.92% | |
| 27.41 | 27.42 | 26.39 | 26.60 | -4.69% | |
| 26.71 | 28.17 | 26.61 | 27.91 | +7.43% | |
| 26.30 | 27.29 | 25.94 | 25.98 | -2.95% | |
| 25.03 | 26.94 | 24.93 | 26.77 | +3.64% | |
| 27.40 | 28.24 | 25.76 | 25.83 | -7.19% | |
| 28.09 | 29.34 | 27.53 | 27.83 | +0.14% | |
| 27.73 | 28.42 | 27.39 | 27.79 | +5.42% | |
| 26.40 | 27.01 | 25.87 | 26.36 | +2.33% | |
| 26.90 | 27.25 | 25.68 | 25.76 | -6.22% | |
| 29.01 | 29.19 | 26.66 | 27.47 | -2.45% | |
| 28.13 | 28.46 | 26.67 | 28.16 | +0.86% | |
| 27.10 | 28.11 | 26.70 | 27.92 | +0.50% | |
| 27.61 | 27.98 | 27.02 | 27.78 | -2.90% | |
| 28.53 | 29.58 | 28.12 | 28.61 | +0.88% | |
| 28.53 | 29.00 | 28.05 | 28.36 | +0.42% | |
| 27.65 | 29.09 | 26.77 | 28.24 | -0.14% | |
| 26.02 | 28.44 | 25.60 | 28.28 | +3.86% | |
| 28.36 | 28.72 | 26.86 | 27.23 | -8.22% | |
| 28.54 | 30.12 | 28.50 | 29.67 | +4.32% | |
| 28.79 | 28.93 | 27.95 | 28.44 | +1.07% | |
| 27.11 | 28.36 | 26.80 | 28.14 | +3.23% | |
| 28.68 | 29.01 | 27.04 | 27.26 | -6.93% | |
| 30.25 | 30.90 | 29.12 | 29.29 | -4.44% | |
| 31.44 | 31.44 | 29.60 | 30.65 | -2.79% | |
| 32.21 | 32.83 | 31.33 | 31.53 | -1.38% | |
| 30.97 | 32.43 | 30.91 | 31.97 | +4.20% | |
| 29.87 | 31.60 | 29.61 | 30.68 | +1.62% | |
| 33.37 | 33.37 | 29.91 | 30.19 | -8.79% | |
| 37.52 | 37.52 | 32.51 | 33.10 | -15.04% | |
| 39.13 | 41.64 | 38.64 | 38.96 | +0.28% | |
| 37.25 | 38.88 | 36.86 | 38.85 | +1.60% | |
| 35.93 | 38.34 | 35.45 | 38.24 | +10.46% | |
| 36.96 | 37.50 | 34.36 | 34.62 | -8.70% | |
| 38.42 | 38.45 | 36.22 | 37.92 | -1.71% | |
| 39.95 | 40.20 | 37.63 | 38.58 | -2.80% | |
| 38.98 | 40.62 | 38.94 | 39.69 | +1.12% | |
| 40.91 | 41.45 | 38.92 | 39.25 | -5.49% | |
| 42.35 | 43.69 | 40.90 | 41.53 | -3.79% | |
| 45.65 | 45.86 | 42.90 | 43.17 | -4.50% | |
| 45.99 | 46.09 | 44.42 | 45.20 | -1.57% | |
| 44.87 | 46.05 | 44.60 | 45.92 | +1.39% | |
| 45.83 | 46.02 | 44.86 | 45.29 | -2.14% | |
| 46.88 | 47.86 | 46.14 | 46.28 | +0.41% | |
| 44.80 | 46.56 | 44.54 | 46.09 | +3.32% | |
| 45.74 | 47.23 | 44.53 | 44.61 | -7.29% | |
| 48.36 | 49.26 | 47.85 | 48.12 | +0.44% | |
| 46.70 | 48.44 | 46.27 | 47.91 | +3.14% | |
| 46.91 | 46.99 | 45.70 | 46.45 | -1.38% | |
| 45.21 | 47.75 | 44.40 | 47.10 | +4.09% | |
| 49.12 | 49.15 | 45.13 | 45.25 | -7.88% | |
| 51.24 | 51.28 | 48.86 | 49.12 | -2.94% | |
| 49.72 | 51.53 | 49.32 | 50.61 | +0.58% | |
| 50.48 | 51.00 | 49.55 | 50.32 | -0.71% | |
| 51.05 | 52.10 | 49.32 | 50.68 | -0.04% | |
| 46.05 | 50.97 | 46.04 | 50.70 | +10.60% | |
| 44.03 | 45.91 | 43.06 | 45.84 | +4.83% | |
| 44.85 | 45.05 | 43.66 | 43.73 | -2.74% | |
| 46.44 | 46.45 | 44.94 | 44.96 | -3.46% | |
| 46.43 | 47.72 | 46.31 | 46.57 | -1.90% | |
| 48.00 | 48.87 | 47.12 | 47.47 | -1.56% | |
| 48.44 | 48.95 | 47.60 | 48.22 | -1.40% | |
| 48.87 | 49.76 | 47.70 | 48.91 | +0.28% | |
| 47.90 | 49.30 | 47.59 | 48.77 | +2.48% | |
| 47.86 | 48.92 | 47.03 | 47.59 | +1.19% | |
| 47.14 | 49.45 | 46.55 | 47.03 | +4.40% | |
| 46.91 | 49.54 | 44.89 | 45.05 | -3.97% | |
| 45.32 | 47.55 | 45.32 | 46.91 | +1.87% | |
| 48.85 | 49.80 | 45.14 | 46.05 | -6.69% | |
| 49.43 | 50.48 | 48.04 | 49.35 | +0.45% | |
| 48.43 | 49.30 | 47.66 | 49.13 | +0.65% | |
| 46.04 | 48.97 | 45.71 | 48.82 | +4.98% | |
| 46.20 | 48.34 | 45.80 | 46.50 | -0.87% | |
| 46.95 | 47.75 | 46.10 | 46.91 | +0.34% | |
| 46.39 | 47.75 | 45.94 | 46.75 | -0.81% | |
| 45.45 | 47.24 | 45.01 | 47.13 | +4.04% | |
| 42.65 | 45.44 | 42.36 | 45.30 | +6.09% | |
| 44.42 | 44.97 | 42.65 | 42.70 | -3.52% | |
| 43.79 | 45.65 | 43.72 | 44.26 | -1.56% | |
| 44.02 | 45.02 | 43.30 | 44.96 | +6.89% | |
| 41.87 | 43.20 | 41.57 | 42.06 | +0.69% | |
| 38.92 | 42.06 | 38.64 | 41.77 | +7.05% | |
| 37.46 | 39.27 | 37.30 | 39.02 | +5.20% | |
| 35.59 | 37.46 | 34.23 | 37.09 | +4.24% | |
| 38.10 | 39.18 | 35.52 | 35.58 | -4.53% | |
| 38.17 | 38.20 | 36.63 | 37.27 | -1.69% | |
| 35.56 | 38.54 | 35.48 | 37.91 | +5.12% | |
| 38.19 | 38.46 | 35.57 | 36.07 | -6.86% | |
| 38.12 | 39.90 | 37.80 | 38.72 | +3.83% | |
| 39.00 | 39.28 | 36.67 | 37.29 | -5.88% | |
| 39.06 | 39.96 | 38.75 | 39.62 | +1.77% | |
| 38.64 | 39.41 | 38.04 | 38.93 | +0.41% | |
| 39.75 | 40.09 | 38.55 | 38.77 | +0.44% | |
| 36.90 | 38.64 | 36.06 | 38.60 | +2.32% | |
| 41.54 | 41.62 | 37.68 | 37.73 | -9.64% | |
| 39.38 | 42.29 | 39.16 | 41.75 | -9.71% | |
| 45.56 | 47.41 | 45.31 | 46.24 | -2.73% | |
| 47.49 | 48.69 | 46.75 | 47.54 | +0.04% | |
| 46.21 | 47.99 | 45.82 | 47.52 | +5.69% | |
| 47.45 | 47.75 | 44.65 | 44.96 | -7.77% | |
| 50.41 | 50.68 | 48.14 | 48.75 | -3.85% | |
| 53.14 | 53.18 | 50.50 | 50.70 | -3.87% | |
| 54.50 | 54.50 | 52.25 | 52.74 | +0.09% | |
| 53.97 | 55.22 | 52.46 | 52.69 | +1.13% | |
| 50.73 | 53.23 | 50.54 | 52.10 | +3.41% | |
| 51.21 | 52.29 | 48.00 | 50.38 | -3.78% | |
| 49.90 | 53.44 | 49.76 | 52.36 | +4.26% | |
| 47.42 | 50.87 | 47.26 | 50.22 | +8.00% | |
| 46.62 | 47.91 | 46.46 | 46.50 | -2.69% | |
| 50.83 | 51.16 | 47.56 | 47.79 | -6.43% | |
| 52.05 | 52.54 | 49.67 | 51.07 | +1.35% | |
| 48.27 | 50.94 | 47.76 | 50.39 | +1.59% | |
| 49.57 | 50.50 | 48.11 | 49.60 | +2.10% | |
| 52.63 | 53.79 | 48.55 | 48.58 | -7.24% | |
| 52.01 | 53.74 | 51.76 | 52.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UPST chart for longer ranges.