Upland Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.14	2.22	2.10	2.15	-	-0.46%	18,492
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
May 20, 2025	2.61	2.85	2.53	2.58	2.58	-	52,234
May 19, 2025	2.56	2.65	2.52	2.58	2.58	-1.53%	48,835
May 16, 2025	2.64	2.69	2.58	2.62	2.62	-1.50%	83,712
May 15, 2025	2.71	2.89	2.55	2.66	2.66	-1.85%	57,945
May 14, 2025	2.74	2.83	2.68	2.71	2.71	-1.45%	78,544
May 13, 2025	2.85	2.97	2.73	2.75	2.75	-3.17%	106,269
May 12, 2025	2.40	2.98	2.40	2.84	2.84	19.83%	323,342
May 9, 2025	2.48	2.52	2.34	2.37	2.37	-2.47%	39,994
May 8, 2025	2.37	2.48	2.27	2.43	2.43	3.85%	65,545
May 7, 2025	2.38	2.39	2.29	2.34	2.34	-	59,162
May 6, 2025	2.39	2.45	2.32	2.34	2.34	-3.31%	74,352
May 5, 2025	2.39	2.54	2.39	2.42	2.42	1.26%	119,272
May 2, 2025	2.44	2.58	2.39	2.39	2.39	-1.65%	76,383
May 1, 2025	2.38	2.50	2.35	2.43	2.43	0.83%	69,334
Apr 30, 2025	2.37	2.41	2.25	2.41	2.41	0.84%	60,533
Apr 29, 2025	2.40	2.41	2.32	2.39	2.39	0.42%	32,672
Apr 28, 2025	2.37	2.44	2.27	2.38	2.38	1.28%	73,086
Apr 25, 2025	2.25	2.40	2.25	2.35	2.35	2.17%	79,634
Apr 24, 2025	2.26	2.34	2.21	2.30	2.30	4.55%	47,728
Apr 23, 2025	2.26	2.38	2.20	2.20	2.20	-	121,058
Apr 22, 2025	2.15	2.24	2.05	2.20	2.20	2.80%	112,440
Apr 21, 2025	2.18	2.19	2.08	2.14	2.14	-2.28%	126,765
Apr 17, 2025	2.29	2.48	2.17	2.19	2.19	-2.67%	95,722
Apr 16, 2025	2.37	2.41	2.20	2.25	2.25	-5.86%	89,689
Apr 15, 2025	2.42	2.44	2.35	2.39	2.39	-0.83%	46,177
Apr 14, 2025	2.46	2.62	2.38	2.41	2.41	-2.03%	125,973
Apr 11, 2025	2.58	2.58	2.39	2.46	2.46	-	87,859
Apr 10, 2025	2.49	2.58	2.35	2.46	2.46	-3.53%	118,745
Apr 9, 2025	2.20	2.62	2.15	2.55	2.55	15.91%	265,057
Apr 8, 2025	2.45	2.53	2.15	2.20	2.20	-4.35%	150,803
Apr 7, 2025	2.32	2.55	2.26	2.30	2.30	-7.26%	185,143
Apr 4, 2025	2.47	2.57	2.35	2.48	2.48	-4.25%	201,414
Apr 3, 2025	2.72	2.86	2.57	2.59	2.59	-12.20%	145,372
Apr 2, 2025	2.94	3.12	2.92	2.95	2.95	-0.67%	90,105
Apr 1, 2025	2.87	3.00	2.79	2.97	2.97	3.85%	227,533
Mar 31, 2025	2.97	3.01	2.81	2.86	2.86	-5.30%	167,789
Mar 28, 2025	3.10	3.12	2.95	3.02	3.02	-3.21%	87,920
Mar 27, 2025	3.24	3.30	3.11	3.12	3.12	-3.70%	29,783
Mar 26, 2025	3.34	3.38	3.14	3.24	3.24	-2.99%	135,402
Mar 25, 2025	3.33	3.47	3.30	3.34	3.34	0.91%	97,699
Mar 24, 2025	3.45	3.48	3.30	3.31	3.31	-2.65%	146,656
Mar 21, 2025	3.26	3.44	3.23	3.40	3.40	1.80%	181,737
Mar 20, 2025	3.43	3.56	3.26	3.34	3.34	-4.84%	219,302