Upstart Holdings, Inc.
UPSTNASDAQFinancial Services● Active
$30.97
+$1.23(+4.13%)
Market Cap$3.0B
P/E Ratio—
52W High$87.3
52W Low$23.965
Upstart Holdings, Inc.（UPST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
upst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$401.49
Oct 15, 2021
-92.3% from here
5-Year Low5Y
$11.93
May 3, 2023
+158.5% from low
IPO Priceadj.
$29.47
Dec 16, 2020
+4.6% since IPO
1 Year Ago
$57.42
Jun 9, 2025
-46.3% in 1Y
5 Years Ago
$162.01
Jun 8, 2021
-81.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UPST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.43 | $31.43 | $29.56 | $29.97 | $29.97 | 376K | -4.65% |
| Jun 5, 2026 | $31.43 | $31.98 | $29.14 | $29.74 | $29.74 | 4.8M | -5.38% |
| Jun 4, 2026 | $31.00 | $32.51 | $30.32 | $32.27 | $32.27 | 4.2M | +4.10% |
| Jun 3, 2026 | $31.82 | $31.86 | $29.58 | $30.29 | $30.29 | 5.5M | -4.81% |
| Jun 2, 2026 | $32.57 | $32.94 | $31.78 | $32.39 | $32.39 | 4.9M | -0.55% |
| Jun 1, 2026 | $33.79 | $34.67 | $33.05 | $33.61 | $33.61 | 4.3M | -0.53% |
| May 29, 2026 | $33.85 | $34.69 | $32.55 | $33.79 | $33.79 | 5.9M | -0.18% |
| May 28, 2026 | $30.14 | $32.73 | $29.93 | $32.69 | $32.69 | 5.5M | +8.46% |
| May 27, 2026 | $30.89 | $31.26 | $30.02 | $30.72 | $30.72 | 4.0M | -0.55% |
| May 26, 2026 | $28.99 | $31.39 | $28.98 | $30.62 | $30.62 | 5.9M | +5.62% |
| May 22, 2026 | $28.85 | $29.65 | $28.32 | $28.56 | $28.56 | 3.3M | -1.01% |
| May 21, 2026 | $28.53 | $29.00 | $27.92 | $28.85 | $28.85 | 3.8M | +1.12% |
| May 20, 2026 | $28.17 | $29.17 | $26.95 | $28.84 | $28.84 | 4.4M | +2.38% |
| May 19, 2026 | $28.13 | $28.59 | $26.77 | $28.08 | $28.08 | 5.4M | -0.18% |
| May 18, 2026 | $29.19 | $29.46 | $27.46 | $27.94 | $27.94 | 5.4M | -4.28% |
| May 15, 2026 | $29.06 | $30.67 | $28.40 | $29.51 | $29.51 | 5.5M | +1.55% |
| May 14, 2026 | $27.75 | $29.79 | $27.06 | $29.71 | $29.71 | 4.7M | +7.06% |
| May 13, 2026 | $27.50 | $27.51 | $26.22 | $26.99 | $26.99 | 4.9M | -1.85% |
| May 12, 2026 | $28.40 | $28.92 | $27.57 | $27.84 | $27.84 | 3.5M | -1.97% |
| May 11, 2026 | $28.44 | $29.16 | $28.17 | $28.69 | $28.69 | 3.8M | +0.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UPST
Jan 1 → Dec 31 · 6 years2026-31.9%$44.03 → $29.97
-31.9%
2025-30.0%$62.48 → $43.73
-30.0%
2024+55.5%$39.59 → $61.57
+55.5%
2023+200.9%$13.58 → $40.86
+200.9%
2022-91.4%$153.62 → $13.22
-91.4%
2021-7.8%$164.07 → $151.30
-7.8%
Best Year2023 · +200.9%
Worst Year2022 · -91.4%
Positive Years2 / 6
Avg Annual Return+15.9%
6Y Total Return-81.7%
6Y CAGR~-24.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in UPST?
If you invested $1,000 in UPST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,046
Total Return+4.6%
CAGR~+0.8% / yr
Profit+$46
Based on Dec 16, 2020 · $29.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Upstart Holdings, Inc.（UPST）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UPST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UPST 历史股价FMP 日线复权 OHLCV