Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
1.810
-0.030 (-1.63%)
Dec 1, 2025, 4:00 PM EST - Market closed
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 49,858 |
| Nov 28, 2025 | 1.84 | 1.89 | 1.79 | 1.84 | 1.84 | 1.66% | 63,119 |
| Nov 26, 2025 | 1.86 | 1.92 | 1.81 | 1.81 | 1.81 | -3.72% | 167,518 |
| Nov 25, 2025 | 1.79 | 1.89 | 1.79 | 1.88 | 1.88 | 4.44% | 103,958 |
| Nov 24, 2025 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | - | 95,075 |
| Nov 21, 2025 | 1.79 | 1.86 | 1.76 | 1.80 | 1.80 | 1.69% | 150,979 |
| Nov 20, 2025 | 1.82 | 1.93 | 1.77 | 1.77 | 1.77 | -1.67% | 239,868 |
| Nov 19, 2025 | 1.76 | 1.86 | 1.74 | 1.80 | 1.80 | 2.27% | 89,081 |
| Nov 18, 2025 | 1.75 | 1.80 | 1.70 | 1.76 | 1.76 | 0.57% | 98,530 |
| Nov 17, 2025 | 1.83 | 1.88 | 1.73 | 1.75 | 1.75 | -4.37% | 185,522 |
| Nov 14, 2025 | 1.81 | 1.96 | 1.79 | 1.83 | 1.83 | -2.14% | 130,833 |
| Nov 13, 2025 | 1.76 | 1.90 | 1.74 | 1.87 | 1.87 | 5.95% | 422,639 |
| Nov 12, 2025 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -1.40% | 76,985 |
| Nov 11, 2025 | 1.83 | 1.88 | 1.77 | 1.79 | 1.79 | -1.10% | 108,163 |
| Nov 10, 2025 | 1.73 | 1.92 | 1.73 | 1.81 | 1.81 | 5.23% | 345,860 |
| 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 |