Skip to main content
Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
3.300
-0.310 (-8.59%)
Nov 21, 2024, 1:38 PM EST - Market open

Upland Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.223.863.103.613.6113.52%549,186
Nov 19, 20243.203.342.873.183.18-0.63%431,470
Nov 18, 20242.713.432.713.203.2026.48%1,060,140
Nov 15, 20242.532.572.482.532.53-1.17%102,016
Nov 14, 20242.602.622.462.562.56-3.03%217,123
Nov 13, 20242.742.742.602.642.64-3.30%243,572
Nov 12, 20242.822.952.692.732.73-217,434
Nov 11, 20242.612.872.592.732.735.61%315,684
Nov 8, 20242.382.812.382.592.5915.92%430,994
Nov 7, 20242.252.332.212.232.230.45%200,297
Nov 6, 20242.302.302.192.222.22-1.77%130,174
Nov 5, 20242.262.282.182.262.262.73%72,284
Nov 4, 20242.122.202.122.202.203.29%61,813
Nov 1, 20242.202.202.122.132.13-1.39%68,031
Oct 31, 20242.332.382.152.162.16-7.69%111,393
Oct 30, 20242.202.352.192.342.346.36%52,980
Oct 29, 20242.182.212.182.202.20-1.35%175,488
Oct 28, 20242.192.282.192.232.232.76%66,049
Oct 25, 20242.202.212.112.172.17-0.91%80,023
Oct 24, 20242.212.242.182.192.19-0.45%106,788
Oct 23, 20242.292.292.172.202.20-2.22%110,460
Oct 22, 20242.302.342.232.252.25-2.60%96,188
Oct 21, 20242.342.392.282.312.31-1.70%62,685
Oct 18, 20242.412.472.302.352.35-2.89%142,973
Oct 17, 20242.462.482.412.422.42-1.63%49,424
Oct 16, 20242.412.472.402.462.461.65%57,433
Oct 15, 20242.362.452.342.422.422.54%73,474
Oct 14, 20242.422.432.322.362.36-2.48%98,578
Oct 11, 20242.482.522.412.422.42-2.42%43,668
Oct 10, 20242.402.492.382.482.482.06%44,532
Oct 9, 20242.402.462.362.432.432.10%71,858
Oct 8, 20242.452.472.322.382.38-2.06%141,950
Oct 7, 20242.522.642.412.432.43-8.30%148,125
Oct 4, 20242.752.762.642.652.65-3.64%110,262
Oct 3, 20242.602.852.592.752.756.18%183,828
Oct 2, 20242.352.592.332.592.599.75%91,585
Oct 1, 20242.482.482.332.362.36-5.22%101,003
Sep 30, 20242.542.542.452.492.49-2.35%59,763
Sep 27, 20242.582.632.522.552.55-74,464
Sep 26, 20242.632.632.522.552.55-1.16%73,249
Sep 25, 20242.612.632.582.582.58-1.15%123,161
Sep 24, 20242.622.672.602.612.610.38%90,395
Sep 23, 20242.602.652.532.602.601.17%142,713
Sep 20, 20242.452.642.392.572.574.90%235,583
Sep 19, 20242.492.522.362.452.452.08%166,341
Sep 18, 20242.252.502.252.402.406.67%167,423
Sep 17, 20242.252.272.152.252.250.45%182,759
Sep 16, 20242.252.272.172.242.24-0.44%143,762
Sep 13, 20242.292.402.202.252.25-2.17%196,175
Sep 12, 20242.362.362.252.302.30-2.13%145,179
Sep 11, 20242.162.352.122.352.358.80%183,975
Sep 10, 20242.202.202.082.162.16-1.82%109,583
Sep 9, 20242.272.292.162.202.20-3.51%62,415
Sep 6, 20242.122.372.092.282.287.55%215,856
Sep 5, 20242.132.132.102.122.12-47,362
Sep 4, 20242.142.142.092.122.120.47%87,866
Sep 3, 20242.182.232.112.112.11-4.52%93,989
Aug 30, 20242.142.222.032.212.214.25%59,703
Aug 29, 20242.152.242.112.122.12-1.40%79,414
Aug 28, 20242.252.262.122.152.15-4.87%63,325
Aug 27, 20242.252.292.242.262.260.44%89,970
Aug 26, 20242.232.302.162.252.25-64,466
Aug 23, 20242.082.282.082.252.258.70%107,185
Aug 22, 20242.182.192.052.072.07-4.61%289,480
Aug 21, 20242.222.322.172.172.17-1.36%103,730
Aug 20, 20242.172.222.152.202.201.38%44,357
Aug 19, 20242.122.182.082.172.17-66,302
Aug 16, 20241.942.171.912.172.1712.44%191,014
Aug 15, 20241.921.981.911.931.93-129,380
Aug 14, 20242.052.051.901.931.93-5.85%398,877
Aug 13, 20242.002.131.952.052.057.89%255,739
Aug 12, 20241.912.061.791.901.900.53%375,342
Aug 9, 20241.992.011.861.891.89-5.97%330,005
Aug 8, 20242.052.051.892.012.012.55%333,807
Aug 7, 20242.152.191.951.961.96-7.11%278,335
Aug 6, 20242.342.342.072.112.11-7.66%249,140
Aug 5, 20242.292.422.252.292.29-8.60%294,503
Aug 2, 20242.252.632.252.502.508.46%364,094
Aug 1, 20242.372.372.252.312.31-187,413
Jul 31, 20242.472.542.302.312.31-5.92%320,082
Jul 30, 20242.452.532.422.452.450.82%86,578
Jul 29, 20242.522.522.392.432.43-3.19%95,359
Jul 26, 20242.442.512.402.512.515.46%86,081
Jul 25, 20242.272.402.272.382.385.31%80,532
Jul 24, 20242.372.392.252.262.26-5.24%85,923
Jul 23, 20242.432.442.342.392.39-1.85%116,160
Jul 22, 20242.372.432.272.432.433.62%111,684
Jul 19, 20242.372.372.302.352.35-1.05%100,649
Jul 18, 20242.462.562.302.372.37-2.47%121,259
Jul 17, 20242.502.562.422.432.43-5.63%57,747
Jul 16, 20242.462.592.422.582.587.29%231,326
Jul 15, 20242.372.452.342.402.40-108,822
Jul 12, 20242.392.412.302.402.402.13%137,957
Jul 11, 20242.242.452.242.352.354.91%205,183
Jul 10, 20242.362.422.202.242.24-4.48%225,845
Jul 9, 20242.512.512.342.352.35-6.57%225,053
Jul 8, 20242.632.632.492.512.51-5.46%130,527
Jul 5, 20242.682.692.602.662.66-0.19%76,015
Jul 3, 20242.662.772.622.662.661.14%98,718
Jul 2, 20242.412.702.392.632.6310.04%249,557