XNAS
Datos históricos de Upstart Holdings, Inc.
Upstart Holdings, Inc. · UPST
$24.10
▼ -0.02 (-0.08%)
Última operación · 10/10/2026, 17:41:45 UTC
- Variación en el periodo
- −50.39%
- Máximo
- US$55.22
- 24 de octubre de 2025
- Mínimo
- US$22.56
- 1 de octubre de 2026
- Volumen medio diario
- 4.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.44 | 24.50 | 23.82 | 24.10 | −0.37% | 2.69 M |
| 8 oct 2026 | 23.60 | 24.25 | 23.41 | 24.19 | +0.71% | 4.22 M |
| 7 oct 2026 | 23.78 | 24.08 | 23.47 | 24.02 | +0.67% | 3.18 M |
| 6 oct 2026 | 24.88 | 24.90 | 23.82 | 23.86 | −2.01% | 4.45 M |
| 5 oct 2026 | 22.94 | 24.45 | 22.72 | 24.35 | +6.75% | 6.21 M |
| 2 oct 2026 | 23.50 | 23.56 | 22.78 | 22.81 | −0.61% | 4.12 M |
| 1 oct 2026 | 22.99 | 23.38 | 22.56 | 22.95 | −0.17% | 4.85 M |
| 30 sep 2026 | 23.34 | 23.53 | 22.79 | 22.99 | −0.65% | 3.51 M |
| 29 sep 2026 | 23.29 | 23.68 | 22.91 | 23.14 | +0.48% | 4.05 M |
| 28 sep 2026 | 23.43 | 23.51 | 22.79 | 23.03 | −3.28% | 5.01 M |
| 25 sep 2026 | 24.79 | 24.88 | 23.81 | 23.81 | −3.37% | 4.59 M |
| 24 sep 2026 | 24.33 | 24.78 | 23.72 | 24.64 | +0.78% | 5.13 M |
| 23 sep 2026 | 25.78 | 26.19 | 24.44 | 24.45 | −5.85% | 6.75 M |
| 22 sep 2026 | 26.50 | 26.61 | 25.52 | 25.97 | +1.52% | 4.05 M |
| 21 sep 2026 | 25.53 | 25.93 | 25.28 | 25.58 | +2.32% | 4.66 M |
| 18 sep 2026 | 24.93 | 25.14 | 24.71 | 25.00 | +0.93% | 6.39 M |
| 17 sep 2026 | 25.64 | 25.67 | 24.66 | 24.77 | −0.32% | 3.21 M |
| 16 sep 2026 | 25.34 | 25.57 | 24.49 | 24.85 | −1.70% | 3.72 M |
| 15 sep 2026 | 26.05 | 26.19 | 25.19 | 25.28 | −3.14% | 3.13 M |
| 14 sep 2026 | 25.21 | 26.50 | 25.14 | 26.10 | +1.99% | 4.9 M |
| 11 sep 2026 | 26.19 | 26.33 | 25.40 | 25.59 | +1.95% | 3.45 M |
| 10 sep 2026 | 25.45 | 25.78 | 25.09 | 25.10 | −3.05% | 4.16 M |
| 9 sep 2026 | 26.81 | 26.93 | 25.86 | 25.89 | −4.04% | 4.97 M |
| 8 sep 2026 | 27.76 | 27.83 | 26.92 | 26.98 | −3.81% | 5.48 M |
| 4 sep 2026 | 27.93 | 28.24 | 27.66 | 28.05 | −1.65% | 2.91 M |
| 3 sep 2026 | 28.41 | 29.02 | 28.02 | 28.52 | +1.24% | 3.44 M |
| 2 sep 2026 | 27.33 | 28.30 | 27.20 | 28.17 | +2.85% | 3.07 M |
| 1 sep 2026 | 28.02 | 28.28 | 27.14 | 27.39 | −4.50% | 5.31 M |
| 31 ago 2026 | 28.62 | 29.04 | 28.00 | 28.68 | −1.38% | 4.04 M |
| 28 ago 2026 | 30.61 | 31.80 | 28.92 | 29.08 | −4.53% | 4.72 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.