Upland Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.42	2.42	2.30	2.31	-	-2.53%	60,974
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
Sep 19, 2025	2.51	2.51	2.42	2.50	2.50	-0.40%	155,026
Sep 18, 2025	2.43	2.54	2.35	2.51	2.51	4.15%	159,041
Sep 17, 2025	2.47	2.51	2.37	2.41	2.41	-2.82%	188,334
Sep 16, 2025	2.57	2.57	2.41	2.48	2.48	-3.50%	261,790
Sep 15, 2025	2.49	2.57	2.45	2.57	2.57	3.21%	127,698
Sep 12, 2025	2.45	2.52	2.34	2.49	2.49	1.22%	173,560
Sep 11, 2025	2.35	2.49	2.31	2.46	2.46	4.24%	212,909
Sep 10, 2025	2.45	2.45	2.29	2.36	2.36	-3.67%	213,727
Sep 9, 2025	2.32	2.45	2.31	2.45	2.45	4.26%	136,245
Sep 8, 2025	2.46	2.59	2.32	2.35	2.35	-4.08%	137,147
Sep 5, 2025	2.34	2.51	2.31	2.45	2.45	2.30%	297,147
Sep 4, 2025	2.70	2.74	2.36	2.40	2.40	-11.95%	299,867
Sep 3, 2025	2.81	2.85	2.65	2.72	2.72	-2.86%	223,419
Sep 2, 2025	2.75	3.03	2.75	2.80	2.80	-1.06%	201,207
Aug 29, 2025	2.80	2.87	2.69	2.83	2.83	2.54%	316,512
Aug 28, 2025	2.82	2.93	2.72	2.76	2.76	-1.78%	83,808
Aug 27, 2025	2.80	2.96	2.72	2.81	2.81	-0.71%	232,399
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