Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
0.7096
-0.1705 (-19.37%)
Mar 3, 2026, 2:04 PM EST - Market open
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.85 | 0.85 | 0.70 | 0.71 | - | -19.44% | 343,346 |
| Mar 2, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -0.33% | 221,215 |
| Feb 27, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.71% | 108,947 |
| Feb 26, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.38% | 169,074 |
| Feb 25, 2026 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -0.40% | 81,863 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 0.12% | 90,660 |
| Feb 23, 2026 | 1.04 | 1.06 | 0.92 | 0.94 | 0.94 | -8.53% | 157,865 |
| Feb 20, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 69,931 |
| Feb 19, 2026 | 0.99 | 1.05 | 0.97 | 1.02 | 1.02 | 4.36% | 136,932 |
| Feb 18, 2026 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | -2.26% | 109,808 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 1.69% | 220,090 |
| Feb 13, 2026 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -1.09% | 181,951 |
| Feb 12, 2026 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -6.21% | 162,498 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -10.17% | 252,331 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -4.84% | 107,702 |
| Feb 9, 2026 | 1.24 | 1.27 | 1.19 | 1.24 | 1.24 | 1.64% | 108,508 |
| Feb 6, 2026 | 1.21 | 1.24 | 1.15 | 1.22 | 1.22 | 3.39% | 183,522 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -7.81% | 374,201 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 199,735 |
| Feb 3, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 307,280 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 290,363 |
| Jan 30, 2026 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -4.32% | 242,883 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -3.47% | 237,059 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 155,454 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 85,827 |
| Jan 26, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | - | 96,306 |
| Jan 23, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 159,999 |
| Jan 22, 2026 | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | 1.36% | 112,087 |
| Jan 21, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 152,729 |
| Jan 20, 2026 | 1.48 | 1.52 | 1.44 | 1.49 | 1.49 | - | 218,223 |
| Jan 16, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 146,030 |
| Jan 15, 2026 | 1.49 | 1.53 | 1.44 | 1.52 | 1.52 | 2.01% | 137,776 |
| Jan 14, 2026 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 190,991 |
| Jan 13, 2026 | 1.58 | 1.63 | 1.50 | 1.52 | 1.52 | -3.18% | 76,520 |
| Jan 12, 2026 | 1.47 | 1.61 | 1.42 | 1.57 | 1.57 | 6.08% | 219,252 |
| Jan 9, 2026 | 1.51 | 1.56 | 1.39 | 1.48 | 1.48 | -0.67% | 269,753 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 85,850 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -4.46% | 79,874 |
| Jan 6, 2026 | 1.57 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 124,951 |
| Jan 5, 2026 | 1.49 | 1.61 | 1.49 | 1.58 | 1.58 | 5.33% | 128,530 |
| Jan 2, 2026 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 4.90% | 138,949 |
| Dec 31, 2025 | 1.46 | 1.48 | 1.39 | 1.43 | 1.43 | -3.38% | 378,959 |
| Dec 30, 2025 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -2.63% | 133,203 |
| Dec 29, 2025 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | -0.65% | 236,575 |
| Dec 26, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 1.32% | 121,497 |
| Dec 24, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 67,446 |
| Dec 23, 2025 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 124,778 |
| Dec 22, 2025 | 1.45 | 1.50 | 1.40 | 1.48 | 1.48 | 1.37% | 237,723 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | - | 226,010 |
| Dec 18, 2025 | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | 1.39% | 160,584 |