The closing price for Upstart Holdings (UPST) in November 2022 was $19.55, on November 30, 2022. It was down 20.8% for the month. The latest price is $48.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $18.80 | $19.55 | $17.73 | $19.55 | 6,487,300 |
November 29 2022 | $18.44 | $19.88 | $18.31 | $18.60 | 4,026,900 |
November 28 2022 | $18.11 | $19.15 | $17.77 | $18.27 | 3,302,000 |
November 25 2022 | $18.00 | $20.00 | $17.82 | $18.52 | 1,376,200 |
November 23 2022 | $18.21 | $18.59 | $17.97 | $18.28 | 2,937,800 |
November 22 2022 | $18.71 | $19.01 | $17.80 | $18.10 | 4,279,200 |
November 21 2022 | $18.63 | $19.40 | $18.08 | $18.56 | 3,991,200 |
November 18 2022 | $20.00 | $20.18 | $18.68 | $19.21 | 3,859,800 |
November 17 2022 | $19.49 | $19.65 | $18.83 | $19.46 | 4,322,400 |
November 16 2022 | $20.90 | $21.25 | $19.34 | $20.20 | 6,426,800 |
November 15 2022 | $21.39 | $23.49 | $21.02 | $21.64 | 8,714,300 |
November 14 2022 | $22.01 | $22.54 | $20.34 | $20.56 | 6,262,200 |
November 11 2022 | $21.01 | $23.24 | $20.87 | $22.54 | 6,042,500 |
November 10 2022 | $18.52 | $21.89 | $18.16 | $21.70 | 12,070,000 |
November 09 2022 | $15.20 | $17.44 | $14.02 | $17.06 | 17,873,700 |
November 08 2022 | $18.18 | $19.64 | $17.58 | $19.04 | 9,781,800 |
November 07 2022 | $19.52 | $19.70 | $17.93 | $18.62 | 6,298,800 |
November 04 2022 | $20.49 | $20.70 | $18.81 | $19.37 | 6,316,100 |
November 03 2022 | $20.25 | $20.70 | $19.52 | $19.77 | 6,407,500 |
November 02 2022 | $22.12 | $22.20 | $20.35 | $20.43 | 7,371,900 |
November 01 2022 | $24.67 | $25.14 | $22.03 | $22.17 | 6,024,500 |
Daily pricing data for Upstart Holdings dates back to 12/16/2020, and may be incomplete.
