Upland Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.59	0.74	0.57	0.71	0.71	24.38%	964,991
Mar 20, 2026	0.51	0.57	0.50	0.57	0.57	12.77%	682,751
Mar 19, 2026	0.53	0.54	0.51	0.51	0.51	-5.70%	510,869
Mar 18, 2026	0.55	0.57	0.51	0.54	0.54	-2.35%	340,385
Mar 17, 2026	0.55	0.58	0.54	0.55	0.55	2.45%	259,272
Mar 16, 2026	0.56	0.58	0.53	0.54	0.54	-0.95%	409,366
Mar 13, 2026	0.55	0.57	0.53	0.55	0.55	-1.12%	620,264
Mar 12, 2026	0.55	0.61	0.54	0.55	0.55	-0.60%	735,173
Mar 11, 2026	0.53	0.65	0.53	0.55	0.55	6.63%	1,542,229
Mar 10, 2026	0.59	0.60	0.51	0.52	0.52	-13.06%	1,295,988
Mar 9, 2026	0.64	0.65	0.59	0.60	0.60	-9.68%	617,443
Mar 6, 2026	0.73	0.73	0.65	0.66	0.66	-10.51%	337,043
Mar 5, 2026	0.77	0.80	0.72	0.74	0.74	-3.90%	326,602
Mar 4, 2026	0.76	0.81	0.75	0.77	0.77	0.09%	124,818
Mar 3, 2026	0.85	0.85	0.70	0.77	0.77	-12.59%	479,307
Mar 2, 2026	0.90	0.90	0.85	0.88	0.88	-0.33%	229,601
Feb 27, 2026	0.91	0.91	0.88	0.88	0.88	-3.71%	108,948
Feb 26, 2026	0.94	0.95	0.90	0.92	0.92	-2.38%	169,384
Feb 25, 2026	0.96	0.98	0.91	0.94	0.94	-0.40%	81,863
Feb 24, 2026	0.96	0.96	0.93	0.94	0.94	0.12%	92,138
Feb 23, 2026	1.04	1.06	0.92	0.94	0.94	-8.53%	158,661
Feb 20, 2026	1.02	1.07	1.02	1.03	1.03	0.98%	70,936
Feb 19, 2026	0.99	1.05	0.97	1.02	1.02	4.36%	137,102
Feb 18, 2026	0.98	1.03	0.95	0.98	0.98	-2.26%	110,808
Feb 17, 2026	1.00	1.00	0.90	1.00	1.00	1.69%	220,090
Feb 13, 2026	0.99	1.01	0.96	0.98	0.98	-1.09%	181,951
Feb 12, 2026	1.08	1.09	0.98	0.99	0.99	-6.21%	162,498
Feb 11, 2026	1.18	1.18	1.05	1.06	1.06	-10.17%	252,331
Feb 10, 2026	1.25	1.25	1.16	1.18	1.18	-4.84%	107,702
Feb 9, 2026	1.24	1.27	1.19	1.24	1.24	1.64%	108,508
Feb 6, 2026	1.21	1.24	1.15	1.22	1.22	3.39%	183,522
Feb 5, 2026	1.26	1.26	1.16	1.18	1.18	-7.81%	374,201
Feb 4, 2026	1.30	1.31	1.25	1.28	1.28	-2.29%	199,735
Feb 3, 2026	1.31	1.32	1.28	1.31	1.31	-	307,280
Feb 2, 2026	1.34	1.38	1.30	1.31	1.31	-1.50%	290,363
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