Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
2.250
+0.200 (9.76%)
At close: Aug 1, 2025, 4:00 PM
2.210
-0.040 (-1.78%)
After-hours: Aug 1, 2025, 7:43 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.27 | 2.52 | 2.16 | 2.25 | 2.25 | 9.76% | 446,613 |
| Jul 31, 2025 | 2.13 | 2.32 | 1.98 | 2.05 | 2.05 | -2.38% | 255,999 |
| Jul 30, 2025 | 2.43 | 2.56 | 2.10 | 2.10 | 2.10 | -16.00% | 243,246 |
| Jul 29, 2025 | 2.41 | 2.67 | 2.31 | 2.50 | 2.50 | -2.72% | 410,385 |
| Jul 28, 2025 | 1.99 | 2.89 | 1.96 | 2.57 | 2.57 | 33.16% | 2,225,146 |
| Jul 25, 2025 | 1.98 | 1.99 | 1.90 | 1.93 | 1.93 | -1.03% | 94,456 |
| Jul 24, 2025 | 1.95 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 55,719 |
| Jul 23, 2025 | 1.98 | 1.99 | 1.91 | 1.96 | 1.96 | -1.01% | 62,670 |
| Jul 22, 2025 | 1.94 | 2.02 | 1.91 | 1.98 | 1.98 | 3.66% | 63,267 |
| Jul 21, 2025 | 1.94 | 1.95 | 1.86 | 1.91 | 1.91 | -2.05% | 96,574 |
| Jul 18, 2025 | 1.95 | 2.02 | 1.94 | 1.95 | 1.95 | 0.52% | 38,532 |
| Jul 17, 2025 | 1.99 | 2.06 | 1.92 | 1.94 | 1.94 | -2.02% | 158,335 |
| Jul 16, 2025 | 1.93 | 2.00 | 1.93 | 1.98 | 1.98 | 1.54% | 43,910 |
| Jul 15, 2025 | 1.94 | 1.97 | 1.90 | 1.95 | 1.95 | 0.52% | 55,996 |
| Jul 14, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 39,882 |
| Jul 11, 2025 | 1.94 | 1.98 | 1.89 | 1.92 | 1.92 | -2.54% | 50,152 |
| Jul 10, 2025 | 1.99 | 1.99 | 1.93 | 1.97 | 1.97 | 0.51% | 31,540 |
| Jul 9, 2025 | 2.01 | 2.02 | 1.93 | 1.96 | 1.96 | -2.97% | 75,146 |
| Jul 8, 2025 | 1.93 | 2.06 | 1.93 | 2.02 | 2.02 | 5.21% | 58,502 |
| Jul 7, 2025 | 2.04 | 2.08 | 1.90 | 1.92 | 1.92 | -6.34% | 159,688 |
| Jul 3, 2025 | 1.96 | 2.08 | 1.91 | 2.05 | 2.05 | 4.06% | 138,904 |
| Jul 2, 2025 | 1.92 | 1.98 | 1.90 | 1.97 | 1.97 | 4.23% | 76,794 |
| Jul 1, 2025 | 1.95 | 1.96 | 1.84 | 1.89 | 1.89 | -3.08% | 99,828 |
| Jun 30, 2025 | 1.78 | 1.95 | 1.76 | 1.95 | 1.95 | 10.80% | 156,292 |
| Jun 27, 2025 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -1.12% | 66,030 |
| Jun 26, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | - | 57,752 |
| Jun 25, 2025 | 1.83 | 1.84 | 1.76 | 1.78 | 1.78 | -1.11% | 24,250 |
| Jun 24, 2025 | 1.79 | 1.85 | 1.75 | 1.80 | 1.80 | 0.56% | 89,820 |
| Jun 23, 2025 | 1.74 | 1.82 | 1.70 | 1.79 | 1.79 | 2.29% | 183,482 |
| Jun 20, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -5.41% | 125,306 |
| Jun 18, 2025 | 1.78 | 1.87 | 1.76 | 1.85 | 1.85 | 3.35% | 65,399 |
| Jun 17, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -2.72% | 78,537 |
| Jun 16, 2025 | 1.73 | 1.86 | 1.69 | 1.84 | 1.84 | 6.36% | 208,425 |
| Jun 13, 2025 | 1.78 | 1.81 | 1.72 | 1.73 | 1.73 | -3.35% | 141,531 |
| Jun 12, 2025 | 1.81 | 1.89 | 1.78 | 1.79 | 1.79 | -2.72% | 137,705 |
| Jun 11, 2025 | 1.83 | 1.92 | 1.78 | 1.84 | 1.84 | 1.66% | 127,847 |
| Jun 10, 2025 | 1.91 | 1.91 | 1.77 | 1.81 | 1.81 | -1.09% | 162,181 |
| Jun 9, 2025 | 1.81 | 1.95 | 1.79 | 1.83 | 1.83 | 1.10% | 221,656 |
| Jun 6, 2025 | 1.82 | 1.84 | 1.75 | 1.81 | 1.81 | - | 171,778 |
| Jun 5, 2025 | 1.89 | 1.97 | 1.80 | 1.81 | 1.81 | -3.72% | 120,508 |
| Jun 4, 2025 | 1.84 | 1.92 | 1.80 | 1.88 | 1.88 | 1.62% | 202,494 |
| Jun 3, 2025 | 1.85 | 1.96 | 1.81 | 1.85 | 1.85 | 0.54% | 231,777 |
| Jun 2, 2025 | 2.00 | 2.03 | 1.81 | 1.84 | 1.84 | -14.81% | 587,407 |
| May 30, 2025 | 2.14 | 2.22 | 2.10 | 2.16 | 2.16 | - | 72,103 |
| May 29, 2025 | 2.23 | 2.38 | 2.12 | 2.16 | 2.16 | -1.82% | 91,903 |
| May 28, 2025 | 2.16 | 2.28 | 2.15 | 2.20 | 2.20 | 1.85% | 104,426 |
| May 27, 2025 | 2.27 | 2.40 | 2.12 | 2.16 | 2.16 | -3.57% | 141,390 |
| May 23, 2025 | 2.29 | 2.29 | 2.20 | 2.24 | 2.24 | -3.03% | 78,764 |
| May 22, 2025 | 2.43 | 2.58 | 2.29 | 2.31 | 2.31 | -2.94% | 102,991 |
| May 21, 2025 | 2.55 | 2.58 | 2.38 | 2.38 | 2.38 | -7.75% | 89,936 |