Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
2.810
-0.020 (-0.71%)
At close: Aug 27, 2025, 4:00 PM
2.720
-0.090 (-3.20%)
After-hours: Aug 27, 2025, 7:41 PM EDT
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.80 | 2.96 | 2.72 | 2.81 | 2.81 | -0.71% | 231,880 |
| Aug 26, 2025 | 2.88 | 2.92 | 2.63 | 2.83 | 2.83 | -1.05% | 338,621 |
| Aug 25, 2025 | 2.96 | 3.17 | 2.81 | 2.86 | 2.86 | -3.38% | 485,333 |
| Aug 22, 2025 | 2.64 | 2.99 | 2.52 | 2.96 | 2.96 | 12.55% | 581,387 |
| Aug 21, 2025 | 2.94 | 3.14 | 2.58 | 2.63 | 2.63 | -7.39% | 1,250,428 |
| Aug 20, 2025 | 2.55 | 3.91 | 2.54 | 2.84 | 2.84 | 10.08% | 10,602,071 |
| Aug 19, 2025 | 2.24 | 2.70 | 2.16 | 2.58 | 2.58 | 16.22% | 886,618 |
| Aug 18, 2025 | 1.87 | 2.43 | 1.86 | 2.22 | 2.22 | 20.65% | 1,088,292 |
| Aug 15, 2025 | 1.83 | 1.90 | 1.79 | 1.84 | 1.84 | -0.54% | 165,611 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.74 | 1.85 | 1.85 | -2.12% | 319,438 |
| Aug 13, 2025 | 1.84 | 1.91 | 1.79 | 1.89 | 1.89 | 2.72% | 207,293 |
| Aug 12, 2025 | 1.85 | 1.87 | 1.77 | 1.84 | 1.84 | -0.54% | 274,808 |
| Aug 11, 2025 | 1.87 | 1.99 | 1.85 | 1.85 | 1.85 | - | 165,447 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.81 | 1.85 | 1.85 | -1.60% | 108,290 |
| Aug 7, 2025 | 2.00 | 2.05 | 1.87 | 1.88 | 1.88 | -6.00% | 103,960 |
| Aug 6, 2025 | 2.00 | 2.06 | 1.92 | 2.00 | 2.00 | - | 161,291 |
| Aug 5, 2025 | 2.04 | 2.13 | 1.98 | 2.00 | 2.00 | -1.96% | 110,250 |
| Aug 4, 2025 | 2.25 | 2.30 | 2.04 | 2.04 | 2.04 | -9.33% | 221,855 |
| 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 |