Skip to main content
Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
4.330
-0.250 (-5.46%)
At close: Dec 20, 2024, 4:00 PM
4.210
-0.120 (-2.77%)
After-hours: Dec 20, 2024, 5:50 PM EST

Upland Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.584.674.254.334.33-5.46%549,081
Dec 19, 20244.614.874.434.584.581.33%405,919
Dec 18, 20245.125.254.384.524.52-10.50%894,854
Dec 17, 20244.515.064.375.055.0511.97%674,446
Dec 16, 20244.424.904.354.514.519.47%1,020,225
Dec 13, 20244.784.854.034.124.12-13.08%918,089
Dec 12, 20245.245.414.684.744.74-10.57%632,343
Dec 11, 20245.475.644.945.305.30-0.19%1,078,481
Dec 10, 20244.855.424.625.315.318.59%767,159
Dec 9, 20244.554.994.294.894.899.89%888,649
Dec 6, 20244.434.944.314.454.453.01%834,280
Dec 5, 20243.964.493.964.324.328.00%701,544
Dec 4, 20244.424.483.654.004.00-8.47%1,178,621
Dec 3, 20243.924.383.714.374.3714.10%474,951
Dec 2, 20243.773.893.573.833.834.36%465,352
Nov 29, 20243.753.833.493.673.67-0.54%405,058
Nov 27, 20243.863.933.553.693.69-4.65%450,009
Nov 26, 20243.784.393.753.873.873.20%631,789
Nov 25, 20243.444.013.443.753.7512.95%985,078
Nov 22, 20243.283.503.283.323.321.22%470,742
Nov 21, 20243.853.863.123.283.28-9.14%589,525
Nov 20, 20243.223.863.103.613.6113.52%549,186
Nov 19, 20243.203.342.873.183.18-0.63%431,470
Nov 18, 20242.713.432.713.203.2026.48%1,060,140
Nov 15, 20242.532.572.482.532.53-1.17%102,016
Nov 14, 20242.602.622.462.562.56-3.03%217,123
Nov 13, 20242.742.742.602.642.64-3.30%243,572
Nov 12, 20242.822.952.692.732.73-217,434
Nov 11, 20242.612.872.592.732.735.61%315,684
Nov 8, 20242.382.812.382.592.5915.92%430,994
Nov 7, 20242.252.332.212.232.230.45%200,297
Nov 6, 20242.302.302.192.222.22-1.77%130,174
Nov 5, 20242.262.282.182.262.262.73%72,284
Nov 4, 20242.122.202.122.202.203.29%61,813
Nov 1, 20242.202.202.122.132.13-1.39%68,031
Oct 31, 20242.332.382.152.162.16-7.69%111,393
Oct 30, 20242.202.352.192.342.346.36%52,980
Oct 29, 20242.182.212.182.202.20-1.35%175,488
Oct 28, 20242.192.282.192.232.232.76%66,049
Oct 25, 20242.202.212.112.172.17-0.91%80,023
Oct 24, 20242.212.242.182.192.19-0.45%106,788
Oct 23, 20242.292.292.172.202.20-2.22%110,460
Oct 22, 20242.302.342.232.252.25-2.60%96,188
Oct 21, 20242.342.392.282.312.31-1.70%62,685
Oct 18, 20242.412.472.302.352.35-2.89%142,973
Oct 17, 20242.462.482.412.422.42-1.63%49,424
Oct 16, 20242.412.472.402.462.461.65%57,433
Oct 15, 20242.362.452.342.422.422.54%73,474
Oct 14, 20242.422.432.322.362.36-2.48%98,578
Oct 11, 20242.482.522.412.422.42-2.42%43,668
Oct 10, 20242.402.492.382.482.482.06%44,532
Oct 9, 20242.402.462.362.432.432.10%71,858
Oct 8, 20242.452.472.322.382.38-2.06%141,950
Oct 7, 20242.522.642.412.432.43-8.30%148,125
Oct 4, 20242.752.762.642.652.65-3.64%110,262
Oct 3, 20242.602.852.592.752.756.18%183,828
Oct 2, 20242.352.592.332.592.599.75%91,585
Oct 1, 20242.482.482.332.362.36-5.22%101,003
Sep 30, 20242.542.542.452.492.49-2.35%59,763
Sep 27, 20242.582.632.522.552.55-74,464
Sep 26, 20242.632.632.522.552.55-1.16%73,249
Sep 25, 20242.612.632.582.582.58-1.15%123,161
Sep 24, 20242.622.672.602.612.610.38%90,395
Sep 23, 20242.602.652.532.602.601.17%142,713
Sep 20, 20242.452.642.392.572.574.90%235,583
Sep 19, 20242.492.522.362.452.452.08%166,341
Sep 18, 20242.252.502.252.402.406.67%167,423
Sep 17, 20242.252.272.152.252.250.45%182,759
Sep 16, 20242.252.272.172.242.24-0.44%143,762
Sep 13, 20242.292.402.202.252.25-2.17%196,175
Sep 12, 20242.362.362.252.302.30-2.13%145,179
Sep 11, 20242.162.352.122.352.358.80%183,975
Sep 10, 20242.202.202.082.162.16-1.82%109,583
Sep 9, 20242.272.292.162.202.20-3.51%62,415
Sep 6, 20242.122.372.092.282.287.55%215,856
Sep 5, 20242.132.132.102.122.12-47,362
Sep 4, 20242.142.142.092.122.120.47%87,866
Sep 3, 20242.182.232.112.112.11-4.52%93,989
Aug 30, 20242.142.222.032.212.214.25%59,703
Aug 29, 20242.152.242.112.122.12-1.40%79,414
Aug 28, 20242.252.262.122.152.15-4.87%63,325
Aug 27, 20242.252.292.242.262.260.44%89,970
Aug 26, 20242.232.302.162.252.25-64,466
Aug 23, 20242.082.282.082.252.258.70%107,185
Aug 22, 20242.182.192.052.072.07-4.61%289,480
Aug 21, 20242.222.322.172.172.17-1.36%103,730
Aug 20, 20242.172.222.152.202.201.38%44,357
Aug 19, 20242.122.182.082.172.17-66,302
Aug 16, 20241.942.171.912.172.1712.44%191,014
Aug 15, 20241.921.981.911.931.93-129,380
Aug 14, 20242.052.051.901.931.93-5.85%398,877
Aug 13, 20242.002.131.952.052.057.89%255,739
Aug 12, 20241.912.061.791.901.900.53%375,342
Aug 9, 20241.992.011.861.891.89-5.97%330,005
Aug 8, 20242.052.051.892.012.012.55%333,807
Aug 7, 20242.152.191.951.961.96-7.11%278,335
Aug 6, 20242.342.342.072.112.11-7.66%249,140
Aug 5, 20242.292.422.252.292.29-8.60%294,503
Aug 2, 20242.252.632.252.502.508.46%364,094
Aug 1, 20242.372.372.252.312.31-187,413