Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
1.480
-0.040 (-2.63%)
At close: Dec 30, 2025, 4:00 PM EST
1.489
+0.008 (0.57%)
After-hours: Dec 30, 2025, 7:53 PM EST
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -2.63% | 132,203 |
| Dec 29, 2025 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | -0.65% | 236,571 |
| Dec 26, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 1.32% | 121,495 |
| 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% | 119,776 |
| Dec 22, 2025 | 1.45 | 1.50 | 1.40 | 1.48 | 1.48 | 1.37% | 237,718 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | - | 225,332 |
| Dec 18, 2025 | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | 1.39% | 160,450 |
| Dec 17, 2025 | 1.49 | 1.57 | 1.43 | 1.44 | 1.44 | -2.70% | 268,367 |
| Dec 16, 2025 | 1.55 | 1.58 | 1.48 | 1.48 | 1.48 | -3.27% | 308,809 |
| Dec 15, 2025 | 1.61 | 1.69 | 1.51 | 1.53 | 1.53 | -6.13% | 276,437 |
| Dec 12, 2025 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | -0.61% | 138,965 |
| Dec 11, 2025 | 1.66 | 1.71 | 1.58 | 1.64 | 1.64 | - | 200,026 |
| Dec 10, 2025 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | 1.86% | 114,282 |
| Dec 9, 2025 | 1.58 | 1.62 | 1.53 | 1.61 | 1.61 | 2.55% | 181,737 |
| Dec 8, 2025 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -5.42% | 511,118 |
| Dec 5, 2025 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 219,408 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.70 | 1.72 | 1.72 | -3.37% | 175,008 |
| Dec 3, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -1.39% | 99,219 |
| Dec 2, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | -0.28% | 48,972 |
| 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% | 63,150 |
| 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% | 104,128 |
| Nov 24, 2025 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | - | 95,220 |
| Nov 21, 2025 | 1.79 | 1.86 | 1.76 | 1.80 | 1.80 | 1.69% | 151,981 |
| Nov 20, 2025 | 1.82 | 1.93 | 1.77 | 1.77 | 1.77 | -1.67% | 239,918 |
| 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 |