Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
1.180
-0.060 (-4.84%)
At close: Feb 10, 2026, 4:00 PM EST
1.190
+0.010 (0.85%)
After-hours: Feb 10, 2026, 6:47 PM EST
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -4.84% | 107,657 |
| Feb 9, 2026 | 1.24 | 1.27 | 1.19 | 1.24 | 1.24 | 1.64% | 108,500 |
| Feb 6, 2026 | 1.21 | 1.24 | 1.15 | 1.22 | 1.22 | 3.39% | 183,520 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -7.81% | 373,930 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 199,662 |
| Feb 3, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 307,253 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 290,348 |
| Jan 30, 2026 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -4.32% | 242,883 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -3.47% | 237,059 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 155,454 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 85,827 |
| Jan 26, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | - | 96,306 |
| Jan 23, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 159,999 |
| Jan 22, 2026 | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | 1.36% | 112,087 |
| Jan 21, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 152,729 |
| Jan 20, 2026 | 1.48 | 1.52 | 1.44 | 1.49 | 1.49 | - | 218,223 |
| Jan 16, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 146,030 |
| Jan 15, 2026 | 1.49 | 1.53 | 1.44 | 1.52 | 1.52 | 2.01% | 137,776 |
| Jan 14, 2026 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 190,991 |
| Jan 13, 2026 | 1.58 | 1.63 | 1.50 | 1.52 | 1.52 | -3.18% | 76,520 |
| Jan 12, 2026 | 1.47 | 1.61 | 1.42 | 1.57 | 1.57 | 6.08% | 219,252 |
| Jan 9, 2026 | 1.51 | 1.56 | 1.39 | 1.48 | 1.48 | -0.67% | 269,753 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 85,850 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -4.46% | 79,874 |
| Jan 6, 2026 | 1.57 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 124,951 |
| Jan 5, 2026 | 1.49 | 1.61 | 1.49 | 1.58 | 1.58 | 5.33% | 128,530 |
| Jan 2, 2026 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 4.90% | 138,949 |
| Dec 31, 2025 | 1.46 | 1.48 | 1.39 | 1.43 | 1.43 | -3.38% | 378,959 |
| Dec 30, 2025 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -2.63% | 133,203 |
| Dec 29, 2025 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | -0.65% | 236,575 |
| Dec 26, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 1.32% | 121,497 |
| 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% | 124,778 |
| Dec 22, 2025 | 1.45 | 1.50 | 1.40 | 1.48 | 1.48 | 1.37% | 237,723 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | - | 226,010 |
| Dec 18, 2025 | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | 1.39% | 160,584 |
| 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 |