Upland Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	1.73	1.92	1.73	1.86	-	8.14%	270,350
Nov 7, 2025	1.81	1.82	1.62	1.72	1.72	-6.52%	294,761
Nov 6, 2025	1.95	2.15	1.82	1.84	1.84	-4.17%	386,121
Nov 5, 2025	1.89	2.01	1.84	1.92	1.92	0.52%	304,505
Nov 4, 2025	2.01	2.07	1.88	1.91	1.91	-6.83%	105,502
Nov 3, 2025	2.07	2.08	2.00	2.05	2.05	-1.44%	93,894
Oct 31, 2025	2.06	2.15	2.05	2.08	2.08	1.46%	56,206
Oct 30, 2025	2.06	2.08	2.00	2.05	2.05	-0.97%	90,448
Oct 29, 2025	2.14	2.14	2.05	2.07	2.07	-2.82%	105,878
Oct 28, 2025	2.15	2.15	2.07	2.13	2.13	0.47%	45,349
Oct 27, 2025	2.19	2.20	2.08	2.12	2.12	-4.07%	127,929
Oct 24, 2025	2.18	2.24	2.17	2.21	2.21	1.84%	75,823
Oct 23, 2025	2.14	2.20	2.09	2.17	2.17	0.46%	49,841
Oct 22, 2025	2.19	2.20	2.08	2.16	2.16	-2.26%	73,237
Oct 21, 2025	2.27	2.32	2.17	2.21	2.21	-1.78%	114,835
Oct 20, 2025	2.40	2.40	2.25	2.25	2.25	-4.66%	206,070
Oct 17, 2025	2.45	2.52	2.33	2.36	2.36	-4.84%	163,357
Oct 16, 2025	2.58	2.69	2.47	2.48	2.48	-1.59%	205,883
Oct 15, 2025	2.47	2.75	2.34	2.52	2.52	3.28%	274,611
Oct 14, 2025	2.37	2.48	2.32	2.44	2.44	2.52%	58,615
Oct 13, 2025	2.33	2.42	2.33	2.38	2.38	3.03%	95,171
Oct 10, 2025	2.47	2.54	2.29	2.31	2.31	-6.10%	164,356
Oct 9, 2025	2.31	2.46	2.31	2.46	2.46	6.49%	135,389
Oct 8, 2025	2.42	2.42	2.30	2.31	2.31	-2.53%	61,529
Oct 7, 2025	2.42	2.52	2.36	2.37	2.37	-2.47%	164,839
Oct 6, 2025	2.38	2.46	2.29	2.43	2.43	2.53%	161,069
Oct 3, 2025	2.35	2.43	2.33	2.37	2.37	0.85%	67,774
Oct 2, 2025	2.39	2.41	2.29	2.35	2.35	3.07%	60,885
Oct 1, 2025	2.37	2.42	2.28	2.28	2.28	-3.80%	68,967
Sep 30, 2025	2.50	2.50	2.33	2.37	2.37	-5.20%	85,154
Sep 29, 2025	2.51	2.57	2.44	2.50	2.50	-1.19%	141,509
Sep 26, 2025	2.52	2.55	2.37	2.53	2.53	0.40%	163,511
Sep 25, 2025	2.53	2.63	2.45	2.52	2.52	-3.45%	114,789
Sep 24, 2025	2.56	2.64	2.52	2.61	2.61	1.95%	178,152
Sep 23, 2025	2.58	2.59	2.46	2.56	2.56	-	89,340
Sep 22, 2025	2.51	2.60	2.48	2.56	2.56	2.40%	133,400
Sep 19, 2025	2.51	2.51	2.42	2.50	2.50	-0.40%	155,026
Sep 18, 2025	2.43	2.54	2.35	2.51	2.51	4.15%	159,041
Sep 17, 2025	2.47	2.51	2.37	2.41	2.41	-2.82%	188,334
Sep 16, 2025	2.57	2.57	2.41	2.48	2.48	-3.50%	261,790
Sep 15, 2025	2.49	2.57	2.45	2.57	2.57	3.21%	127,698
Sep 12, 2025	2.45	2.52	2.34	2.49	2.49	1.22%	173,560
Sep 11, 2025	2.35	2.49	2.31	2.46	2.46	4.24%	212,909
Sep 10, 2025	2.45	2.45	2.29	2.36	2.36	-3.67%	213,727
Sep 9, 2025	2.32	2.45	2.31	2.45	2.45	4.26%	136,245
Sep 8, 2025	2.46	2.59	2.32	2.35	2.35	-4.08%	137,147
Sep 5, 2025	2.34	2.51	2.31	2.45	2.45	2.30%	297,147
Sep 4, 2025	2.70	2.74	2.36	2.40	2.40	-11.95%	299,867
Sep 3, 2025	2.81	2.85	2.65	2.72	2.72	-2.86%	223,419
Sep 2, 2025	2.75	3.03	2.75	2.80	2.80	-1.06%	201,207