Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
2.170
-0.020 (-0.91%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Upland Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.21 | 2.24 | 2.18 | 2.19 | 2.19 | -0.45% | 106,788 |
Oct 23, 2024 | 2.29 | 2.29 | 2.17 | 2.20 | 2.20 | -2.22% | 110,460 |
Oct 22, 2024 | 2.30 | 2.34 | 2.23 | 2.25 | 2.25 | -2.60% | 96,188 |
Oct 21, 2024 | 2.34 | 2.39 | 2.28 | 2.31 | 2.31 | -1.70% | 62,685 |
Oct 18, 2024 | 2.41 | 2.47 | 2.30 | 2.35 | 2.35 | -2.89% | 142,973 |
Oct 17, 2024 | 2.46 | 2.48 | 2.41 | 2.42 | 2.42 | -1.63% | 49,424 |
Oct 16, 2024 | 2.41 | 2.47 | 2.40 | 2.46 | 2.46 | 1.65% | 57,433 |
Oct 15, 2024 | 2.36 | 2.45 | 2.34 | 2.42 | 2.42 | 2.54% | 73,474 |
Oct 14, 2024 | 2.42 | 2.43 | 2.32 | 2.36 | 2.36 | -2.48% | 98,578 |
Oct 11, 2024 | 2.48 | 2.52 | 2.41 | 2.42 | 2.42 | -2.42% | 43,668 |
Oct 10, 2024 | 2.40 | 2.49 | 2.38 | 2.48 | 2.48 | 2.06% | 44,532 |
Oct 9, 2024 | 2.40 | 2.46 | 2.36 | 2.43 | 2.43 | 2.10% | 71,858 |
Oct 8, 2024 | 2.45 | 2.47 | 2.32 | 2.38 | 2.38 | -2.06% | 141,950 |
Oct 7, 2024 | 2.52 | 2.64 | 2.41 | 2.43 | 2.43 | -8.30% | 148,125 |
Oct 4, 2024 | 2.75 | 2.76 | 2.64 | 2.65 | 2.65 | -3.64% | 110,262 |
Oct 3, 2024 | 2.60 | 2.85 | 2.59 | 2.75 | 2.75 | 6.18% | 183,828 |
Oct 2, 2024 | 2.35 | 2.59 | 2.33 | 2.59 | 2.59 | 9.75% | 91,585 |
Oct 1, 2024 | 2.48 | 2.48 | 2.33 | 2.36 | 2.36 | -5.22% | 101,003 |
Sep 30, 2024 | 2.54 | 2.54 | 2.45 | 2.49 | 2.49 | -2.35% | 59,763 |
Sep 27, 2024 | 2.58 | 2.63 | 2.52 | 2.55 | 2.55 | - | 74,464 |
Sep 26, 2024 | 2.63 | 2.63 | 2.52 | 2.55 | 2.55 | -1.16% | 73,249 |
Sep 25, 2024 | 2.61 | 2.63 | 2.58 | 2.58 | 2.58 | -1.15% | 123,161 |
Sep 24, 2024 | 2.62 | 2.67 | 2.60 | 2.61 | 2.61 | 0.38% | 90,395 |
Sep 23, 2024 | 2.60 | 2.65 | 2.53 | 2.60 | 2.60 | 1.17% | 142,713 |
Sep 20, 2024 | 2.45 | 2.64 | 2.39 | 2.57 | 2.57 | 4.90% | 235,583 |
Sep 19, 2024 | 2.49 | 2.52 | 2.36 | 2.45 | 2.45 | 2.08% | 166,341 |
Sep 18, 2024 | 2.25 | 2.50 | 2.25 | 2.40 | 2.40 | 6.67% | 167,423 |
Sep 17, 2024 | 2.25 | 2.27 | 2.15 | 2.25 | 2.25 | 0.45% | 182,759 |
Sep 16, 2024 | 2.25 | 2.27 | 2.17 | 2.24 | 2.24 | -0.44% | 143,762 |
Sep 13, 2024 | 2.29 | 2.40 | 2.20 | 2.25 | 2.25 | -2.17% | 196,175 |
Sep 12, 2024 | 2.36 | 2.36 | 2.25 | 2.30 | 2.30 | -2.13% | 145,179 |
Sep 11, 2024 | 2.16 | 2.35 | 2.12 | 2.35 | 2.35 | 8.80% | 183,975 |
Sep 10, 2024 | 2.20 | 2.20 | 2.08 | 2.16 | 2.16 | -1.82% | 109,583 |
Sep 9, 2024 | 2.27 | 2.29 | 2.16 | 2.20 | 2.20 | -3.51% | 62,415 |
Sep 6, 2024 | 2.12 | 2.37 | 2.09 | 2.28 | 2.28 | 7.55% | 215,856 |
Sep 5, 2024 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | - | 47,362 |
Sep 4, 2024 | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | 0.47% | 87,866 |
Sep 3, 2024 | 2.18 | 2.23 | 2.11 | 2.11 | 2.11 | -4.52% | 93,989 |
Aug 30, 2024 | 2.14 | 2.22 | 2.03 | 2.21 | 2.21 | 4.25% | 59,703 |
Aug 29, 2024 | 2.15 | 2.24 | 2.11 | 2.12 | 2.12 | -1.40% | 79,414 |
Aug 28, 2024 | 2.25 | 2.26 | 2.12 | 2.15 | 2.15 | -4.87% | 63,325 |
Aug 27, 2024 | 2.25 | 2.29 | 2.24 | 2.26 | 2.26 | 0.44% | 89,970 |
Aug 26, 2024 | 2.23 | 2.30 | 2.16 | 2.25 | 2.25 | - | 64,466 |
Aug 23, 2024 | 2.08 | 2.28 | 2.08 | 2.25 | 2.25 | 8.70% | 107,185 |
Aug 22, 2024 | 2.18 | 2.19 | 2.05 | 2.07 | 2.07 | -4.61% | 289,480 |
Aug 21, 2024 | 2.22 | 2.32 | 2.17 | 2.17 | 2.17 | -1.36% | 103,730 |
Aug 20, 2024 | 2.17 | 2.22 | 2.15 | 2.20 | 2.20 | 1.38% | 44,357 |
Aug 19, 2024 | 2.12 | 2.18 | 2.08 | 2.17 | 2.17 | - | 66,302 |
Aug 16, 2024 | 1.94 | 2.17 | 1.91 | 2.17 | 2.17 | 12.44% | 191,014 |
Aug 15, 2024 | 1.92 | 1.98 | 1.91 | 1.93 | 1.93 | - | 129,380 |
Aug 14, 2024 | 2.05 | 2.05 | 1.90 | 1.93 | 1.93 | -5.85% | 398,877 |
Aug 13, 2024 | 2.00 | 2.13 | 1.95 | 2.05 | 2.05 | 7.89% | 255,739 |
Aug 12, 2024 | 1.91 | 2.06 | 1.79 | 1.90 | 1.90 | 0.53% | 375,342 |
Aug 9, 2024 | 1.99 | 2.01 | 1.86 | 1.89 | 1.89 | -5.97% | 330,005 |
Aug 8, 2024 | 2.05 | 2.05 | 1.89 | 2.01 | 2.01 | 2.55% | 333,807 |
Aug 7, 2024 | 2.15 | 2.19 | 1.95 | 1.96 | 1.96 | -7.11% | 278,335 |
Aug 6, 2024 | 2.34 | 2.34 | 2.07 | 2.11 | 2.11 | -7.66% | 249,140 |
Aug 5, 2024 | 2.29 | 2.42 | 2.25 | 2.29 | 2.29 | -8.60% | 294,503 |
Aug 2, 2024 | 2.25 | 2.63 | 2.25 | 2.50 | 2.50 | 8.46% | 364,094 |
Aug 1, 2024 | 2.37 | 2.37 | 2.25 | 2.31 | 2.31 | - | 187,413 |
Jul 31, 2024 | 2.47 | 2.54 | 2.30 | 2.31 | 2.31 | -5.92% | 320,082 |
Jul 30, 2024 | 2.45 | 2.53 | 2.42 | 2.45 | 2.45 | 0.82% | 86,578 |
Jul 29, 2024 | 2.52 | 2.52 | 2.39 | 2.43 | 2.43 | -3.19% | 95,359 |
Jul 26, 2024 | 2.44 | 2.51 | 2.40 | 2.51 | 2.51 | 5.46% | 86,081 |
Jul 25, 2024 | 2.27 | 2.40 | 2.27 | 2.38 | 2.38 | 5.31% | 80,532 |
Jul 24, 2024 | 2.37 | 2.39 | 2.25 | 2.26 | 2.26 | -5.24% | 85,923 |
Jul 23, 2024 | 2.43 | 2.44 | 2.34 | 2.39 | 2.39 | -1.85% | 116,160 |
Jul 22, 2024 | 2.37 | 2.43 | 2.27 | 2.43 | 2.43 | 3.62% | 111,684 |
Jul 19, 2024 | 2.37 | 2.37 | 2.30 | 2.35 | 2.35 | -1.05% | 100,649 |
Jul 18, 2024 | 2.46 | 2.56 | 2.30 | 2.37 | 2.37 | -2.47% | 121,259 |
Jul 17, 2024 | 2.50 | 2.56 | 2.42 | 2.43 | 2.43 | -5.63% | 57,747 |
Jul 16, 2024 | 2.46 | 2.59 | 2.42 | 2.58 | 2.58 | 7.29% | 231,326 |
Jul 15, 2024 | 2.37 | 2.45 | 2.34 | 2.40 | 2.40 | - | 108,822 |
Jul 12, 2024 | 2.39 | 2.41 | 2.30 | 2.40 | 2.40 | 2.13% | 137,957 |
Jul 11, 2024 | 2.24 | 2.45 | 2.24 | 2.35 | 2.35 | 4.91% | 205,183 |
Jul 10, 2024 | 2.36 | 2.42 | 2.20 | 2.24 | 2.24 | -4.48% | 225,845 |
Jul 9, 2024 | 2.51 | 2.51 | 2.34 | 2.35 | 2.35 | -6.57% | 225,053 |
Jul 8, 2024 | 2.63 | 2.63 | 2.49 | 2.51 | 2.51 | -5.46% | 130,527 |
Jul 5, 2024 | 2.68 | 2.69 | 2.60 | 2.66 | 2.66 | -0.19% | 76,015 |
Jul 3, 2024 | 2.66 | 2.77 | 2.62 | 2.66 | 2.66 | 1.14% | 98,718 |
Jul 2, 2024 | 2.41 | 2.70 | 2.39 | 2.63 | 2.63 | 10.04% | 249,557 |
Jul 1, 2024 | 2.53 | 2.55 | 2.33 | 2.39 | 2.39 | -4.02% | 212,387 |
Jun 28, 2024 | 2.60 | 2.62 | 2.46 | 2.49 | 2.49 | -4.23% | 129,455 |
Jun 27, 2024 | 2.67 | 2.68 | 2.56 | 2.60 | 2.60 | -0.76% | 111,414 |
Jun 26, 2024 | 2.81 | 2.84 | 2.60 | 2.62 | 2.62 | -6.09% | 161,196 |
Jun 25, 2024 | 2.54 | 2.88 | 2.53 | 2.79 | 2.79 | 11.16% | 421,287 |
Jun 24, 2024 | 2.61 | 2.62 | 2.50 | 2.51 | 2.51 | -3.28% | 71,069 |
Jun 21, 2024 | 2.55 | 2.61 | 2.47 | 2.60 | 2.60 | 1.76% | 165,161 |
Jun 20, 2024 | 2.50 | 2.57 | 2.46 | 2.55 | 2.55 | 6.25% | 154,470 |
Jun 18, 2024 | 2.55 | 2.67 | 2.40 | 2.40 | 2.40 | -6.61% | 146,656 |
Jun 17, 2024 | 2.66 | 2.67 | 2.48 | 2.57 | 2.57 | -2.28% | 202,995 |
Jun 14, 2024 | 2.63 | 2.66 | 2.59 | 2.63 | 2.63 | - | 118,576 |
Jun 13, 2024 | 2.57 | 2.70 | 2.57 | 2.63 | 2.63 | 6.05% | 205,160 |
Jun 12, 2024 | 2.50 | 2.70 | 2.48 | 2.48 | 2.48 | 2.90% | 171,232 |
Jun 11, 2024 | 2.46 | 2.47 | 2.36 | 2.41 | 2.41 | -2.43% | 128,579 |
Jun 10, 2024 | 2.49 | 2.54 | 2.37 | 2.47 | 2.47 | -1.98% | 143,677 |
Jun 7, 2024 | 2.55 | 2.64 | 2.47 | 2.52 | 2.52 | -1.18% | 134,171 |
Jun 6, 2024 | 2.66 | 2.71 | 2.55 | 2.55 | 2.55 | -3.77% | 168,806 |
Jun 5, 2024 | 2.57 | 2.71 | 2.52 | 2.65 | 2.65 | 3.92% | 193,131 |
Jun 4, 2024 | 2.75 | 2.76 | 2.53 | 2.55 | 2.55 | -7.27% | 220,515 |