Upwork Inc. (BIT:1UPWK)
Italy · Delayed Price · Currency is EUR 9.36
-0.41 (-4.20%)
At close: Apr 2, 2026
BIT:1UPWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.20% | - |
| Apr 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 4.07% | - |
| Mar 31, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.84% | - |
| Mar 30, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.02% | - |
| Mar 27, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -5.09% | - |
| Mar 26, 2026 | 10.39 | 10.40 | 10.39 | 9.91 | 9.91 | 0.43% | 10 |
| Mar 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.78% | - |
| Mar 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.14% | - |
| Mar 23, 2026 | 9.75 | 9.75 | 9.75 | 9.81 | 9.81 | -0.95% | 40 |
| Mar 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.51% | - |
| Mar 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -3.98% | - |
| Mar 18, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.69% | - |
| Mar 17, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -4.28% | - |
| Mar 16, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 7.78% | - |
| Mar 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.88% | - |
| Mar 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -5.70% | - |
| Mar 11, 2026 | 11.00 | 11.00 | 11.00 | 10.79 | 10.79 | -1.10% | 75 |
| Mar 10, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -2.50% | - |
| Mar 9, 2026 | 10.71 | 10.71 | 10.71 | 11.19 | 11.19 | 0.67% | 40 |
| Mar 6, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -4.30% | - |
| Mar 5, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2.02% | - |
| Mar 4, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 2.20% | - |
| Mar 3, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% | - |
| Mar 2, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -5.94% | - |
| Feb 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.21% | - |
| Feb 26, 2026 | 10.44 | 10.91 | 10.44 | 11.90 | 11.90 | 8.43% | 400 |
| Feb 25, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.57% | - |
| Feb 24, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.86% | - |
| Feb 23, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.59% | - |
| Feb 20, 2026 | 11.20 | 11.20 | 11.20 | 11.42 | 11.42 | -3.22% | 90 |
| Feb 19, 2026 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | 6.79% | 324 |
| Feb 18, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3.71% | - |
| Feb 17, 2026 | 11.29 | 11.29 | 11.29 | 10.66 | 10.66 | -5.20% | 4 |
| Feb 16, 2026 | 11.71 | 11.71 | 11.71 | 11.24 | 11.24 | -0.84% | 4 |
| Feb 13, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.13% | - |
| Feb 12, 2026 | 11.25 | 11.31 | 11.25 | 11.35 | 11.35 | -4.82% | 300 |
| Feb 11, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -10.97% | - |
| Feb 10, 2026 | 12.32 | 13.25 | 11.71 | 13.40 | 13.40 | -11.00% | 11,028 |
| Feb 9, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.38% | - |
| Feb 6, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 12.71% | - |
| Feb 5, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -13.53% | - |
| Feb 4, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.47% | - |
| Feb 3, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3.01% | - |
| Feb 2, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -3.35% | - |
| Jan 30, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.94% | - |
| Jan 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.45% | - |
| Jan 28, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -2.18% | - |
| Jan 27, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.79% | - |
| Jan 26, 2026 | 18.00 | 18.00 | 18.00 | 18.72 | 18.72 | 11.70% | 12 |
| Jan 23, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 3.36% | - |