UPST(UPST)
UPST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $28.53 | $28.63 | $27.92 | $28.05 | 1.26M |
| 5/20/2026 | $28.17 | $29.17 | $26.95 | $28.84 | 4.41M |
| 5/19/2026 | $28.13 | $28.59 | $26.77 | $28.08 | 5.44M |
| 5/18/2026 | $29.19 | $29.45 | $27.45 | $27.94 | 5.38M |
| 5/15/2026 | $29.06 | $30.67 | $28.40 | $29.51 | 5.51M |
| 5/14/2026 | $27.75 | $29.79 | $27.06 | $29.71 | 4.74M |
| 5/13/2026 | $27.50 | $27.51 | $26.22 | $26.99 | 4.90M |
| 5/12/2026 | $28.40 | $28.92 | $27.57 | $27.84 | 3.54M |
| 5/11/2026 | $28.44 | $29.16 | $28.17 | $28.69 | 3.77M |
| 5/8/2026 | $30.33 | $30.35 | $28.58 | $28.96 | 4.64M |
| 5/7/2026 | $29.00 | $30.00 | $28.35 | $29.00 | 7.13M |
| 5/6/2026 | $28.00 | $30.05 | $27.84 | $28.70 | 9.79M |
| 5/5/2026 | $32.37 | $32.54 | $31.03 | $31.17 | 7.86M |
| 5/4/2026 | $32.78 | $33.23 | $31.26 | $32.08 | 3.81M |
| 5/1/2026 | $32.30 | $33.09 | $31.89 | $32.74 | 3.67M |
| 4/30/2026 | $30.39 | $31.77 | $30.30 | $31.58 | 4.60M |
| 4/29/2026 | $31.84 | $31.84 | $29.80 | $30.48 | 5.36M |
| 4/28/2026 | $33.00 | $33.65 | $32.42 | $32.86 | 3.06M |
| 4/27/2026 | $33.20 | $34.06 | $32.98 | $33.11 | 2.86M |
| 4/24/2026 | $32.89 | $33.58 | $32.55 | $33.49 | 2.54M |
| 4/23/2026 | $34.16 | $34.36 | $31.98 | $32.82 | 3.60M |
| 4/22/2026 | $35.06 | $35.19 | $33.96 | $34.74 | 2.94M |
| 4/21/2026 | $35.20 | $35.80 | $32.91 | $33.20 | 4.95M |
| 4/20/2026 | $34.24 | $35.27 | $33.96 | $34.86 | 4.18M |
| 4/17/2026 | $34.18 | $35.65 | $34.18 | $34.57 | 6.56M |
| 4/16/2026 | $34.04 | $34.54 | $32.55 | $33.09 | 5.82M |
| 4/15/2026 | $31.05 | $33.72 | $30.61 | $33.36 | 9.63M |
| 4/14/2026 | $28.88 | $29.64 | $28.55 | $29.53 | 4.20M |
| 4/13/2026 | $26.79 | $28.13 | $26.43 | $28.06 | 4.34M |
| 4/10/2026 | $27.60 | $27.87 | $26.81 | $27.26 | 2.40M |
| 4/9/2026 | $27.19 | $27.78 | $26.57 | $27.41 | 2.55M |
| 4/8/2026 | $28.71 | $28.90 | $26.45 | $27.31 | 4.55M |
| 4/7/2026 | $26.91 | $27.16 | $26.15 | $26.45 | 3.42M |
| 4/6/2026 | $25.93 | $27.22 | $25.84 | $26.91 | 3.99M |
| 4/2/2026 | $24.66 | $25.80 | $24.30 | $25.58 | 2.79M |
| 4/1/2026 | $26.20 | $26.34 | $25.00 | $25.36 | 4.65M |
| 3/31/2026 | $24.85 | $26.02 | $24.47 | $25.65 | 6.09M |
| 3/30/2026 | $24.84 | $25.17 | $23.97 | $24.22 | 4.55M |
| 3/27/2026 | $24.83 | $25.14 | $24.43 | $24.77 | 3.25M |
| 3/26/2026 | $25.54 | $26.18 | $25.29 | $25.33 | 3.58M |
| 3/25/2026 | $27.24 | $27.51 | $25.93 | $26.09 | 3.40M |
| 3/24/2026 | $27.41 | $27.42 | $26.39 | $26.60 | 3.89M |
| 3/23/2026 | $26.71 | $28.17 | $26.61 | $27.91 | 6.72M |
| 3/20/2026 | $26.30 | $27.29 | $25.94 | $25.98 | 5.95M |
| 3/19/2026 | $25.03 | $26.94 | $24.93 | $26.77 | 5.28M |
| 3/18/2026 | $27.40 | $28.24 | $25.76 | $25.83 | 6.72M |
| 3/17/2026 | $28.09 | $29.34 | $27.53 | $27.83 | 5.16M |
| 3/16/2026 | $27.73 | $28.42 | $27.39 | $27.79 | 4.73M |
| 3/13/2026 | $26.40 | $27.01 | $25.87 | $26.36 | 6.76M |
| 3/12/2026 | $26.90 | $27.25 | $25.68 | $25.76 | 4.99M |
| 3/11/2026 | $29.01 | $29.19 | $26.66 | $27.47 | 7.18M |
| 3/10/2026 | $28.13 | $28.46 | $26.67 | $28.16 | 6.26M |
| 3/9/2026 | $27.10 | $28.11 | $26.70 | $27.92 | 4.40M |
| 3/6/2026 | $27.61 | $27.98 | $27.02 | $27.78 | 4.05M |
| 3/5/2026 | $28.53 | $29.58 | $28.12 | $28.61 | 4.89M |
| 3/4/2026 | $28.53 | $29.00 | $28.05 | $28.36 | 4.05M |
| 3/3/2026 | $27.65 | $29.09 | $26.77 | $28.24 | 5.38M |
| 3/2/2026 | $26.02 | $28.44 | $25.60 | $28.28 | 6.49M |
| 2/27/2026 | $28.36 | $28.72 | $26.86 | $27.23 | 5.48M |
| 2/26/2026 | $28.54 | $30.12 | $28.50 | $29.67 | 4.44M |
| 2/25/2026 | $28.79 | $28.93 | $27.95 | $28.44 | 4.01M |
| 2/24/2026 | $27.11 | $28.36 | $26.80 | $28.14 | 4.31M |
| 2/23/2026 | $28.68 | $29.01 | $27.04 | $27.26 | 6.32M |
| 2/20/2026 | $30.25 | $30.90 | $29.12 | $29.29 | 6.66M |