Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
4.090
-0.380 (-8.50%)
At close: Feb 21, 2025, 4:00 PM
4.040
-0.050 (-1.22%)
After-hours: Feb 21, 2025, 4:00 PM EST
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.46 | 4.55 | 4.06 | 4.09 | 4.09 | -8.50% | 167,495 |
| Feb 20, 2025 | 4.67 | 4.79 | 4.40 | 4.47 | 4.47 | -3.25% | 104,283 |
| Feb 19, 2025 | 4.65 | 4.69 | 4.45 | 4.62 | 4.62 | -1.91% | 147,157 |
| Feb 18, 2025 | 4.40 | 4.79 | 4.39 | 4.71 | 4.71 | 8.28% | 215,730 |
| Feb 14, 2025 | 4.23 | 4.39 | 4.14 | 4.35 | 4.35 | 2.11% | 128,677 |
| Feb 13, 2025 | 4.31 | 4.31 | 4.15 | 4.26 | 4.26 | -1.39% | 117,302 |
| Feb 12, 2025 | 4.14 | 4.42 | 4.14 | 4.32 | 4.32 | 2.13% | 85,503 |
| Feb 11, 2025 | 4.23 | 4.25 | 4.11 | 4.23 | 4.23 | -1.17% | 60,183 |
| Feb 10, 2025 | 3.94 | 4.28 | 3.91 | 4.28 | 4.28 | 9.74% | 174,542 |
| Feb 7, 2025 | 3.88 | 3.93 | 3.74 | 3.90 | 3.90 | 0.26% | 156,933 |
| Feb 6, 2025 | 4.08 | 4.08 | 3.84 | 3.89 | 3.89 | -1.77% | 214,366 |
| Feb 5, 2025 | 3.94 | 4.03 | 3.94 | 3.96 | 3.96 | 0.51% | 81,185 |
| Feb 4, 2025 | 3.86 | 4.02 | 3.86 | 3.94 | 3.94 | 0.51% | 200,696 |
| Feb 3, 2025 | 4.00 | 4.15 | 3.80 | 3.92 | 3.92 | -6.67% | 410,007 |
| Jan 31, 2025 | 4.24 | 4.33 | 4.10 | 4.20 | 4.20 | -2.10% | 238,352 |
| Jan 30, 2025 | 4.51 | 4.58 | 4.27 | 4.29 | 4.29 | -4.67% | 131,142 |
| Jan 29, 2025 | 4.54 | 4.71 | 4.41 | 4.50 | 4.50 | -0.88% | 165,146 |
| Jan 28, 2025 | 4.36 | 4.60 | 4.22 | 4.54 | 4.54 | 3.42% | 173,349 |
| Jan 27, 2025 | 4.18 | 4.44 | 4.18 | 4.39 | 4.39 | 2.09% | 266,293 |
| Jan 24, 2025 | 4.10 | 4.38 | 3.98 | 4.30 | 4.30 | 5.39% | 265,588 |
| Jan 23, 2025 | 3.95 | 4.11 | 3.86 | 4.08 | 4.08 | 3.82% | 251,312 |
| Jan 22, 2025 | 4.08 | 4.10 | 3.85 | 3.93 | 3.93 | -4.38% | 178,308 |
| Jan 21, 2025 | 3.89 | 4.18 | 3.87 | 4.11 | 4.11 | 7.03% | 176,431 |
| Jan 17, 2025 | 4.02 | 4.15 | 3.82 | 3.84 | 3.84 | -3.76% | 235,542 |
| Jan 16, 2025 | 3.99 | 4.11 | 3.83 | 3.99 | 3.99 | -0.99% | 211,801 |
| Jan 15, 2025 | 4.01 | 4.12 | 3.90 | 4.03 | 4.03 | 3.87% | 214,958 |
| Jan 14, 2025 | 4.00 | 4.08 | 3.76 | 3.88 | 3.88 | -3.00% | 223,527 |
| Jan 13, 2025 | 4.14 | 4.15 | 3.88 | 4.00 | 4.00 | -5.44% | 325,258 |
| Jan 10, 2025 | 4.49 | 4.49 | 4.14 | 4.23 | 4.23 | -8.24% | 198,252 |
| Jan 8, 2025 | 4.66 | 4.71 | 4.35 | 4.61 | 4.61 | 0.44% | 354,878 |
| Jan 7, 2025 | 4.80 | 4.98 | 4.52 | 4.59 | 4.59 | -4.18% | 191,709 |
| Jan 6, 2025 | 4.75 | 4.90 | 4.64 | 4.79 | 4.79 | 2.13% | 389,328 |
| Jan 3, 2025 | 4.57 | 4.80 | 4.38 | 4.69 | 4.69 | 4.69% | 280,541 |
| Jan 2, 2025 | 4.35 | 4.49 | 4.13 | 4.48 | 4.48 | 3.23% | 429,033 |
| Dec 31, 2024 | 4.45 | 4.85 | 4.32 | 4.34 | 4.34 | -2.69% | 324,949 |
| Dec 30, 2024 | 4.53 | 4.55 | 4.22 | 4.46 | 4.46 | -2.19% | 305,359 |
| Dec 27, 2024 | 4.46 | 4.57 | 4.15 | 4.56 | 4.56 | 1.79% | 343,340 |
| Dec 26, 2024 | 4.45 | 4.62 | 4.28 | 4.48 | 4.48 | - | 271,168 |
| Dec 24, 2024 | 4.10 | 4.61 | 4.10 | 4.48 | 4.48 | 9.54% | 281,168 |
| Dec 23, 2024 | 4.28 | 4.29 | 3.97 | 4.09 | 4.09 | -5.54% | 551,412 |
| Dec 20, 2024 | 4.58 | 4.67 | 4.25 | 4.33 | 4.33 | -5.46% | 549,081 |
| Dec 19, 2024 | 4.61 | 4.87 | 4.43 | 4.58 | 4.58 | 1.33% | 405,919 |
| Dec 18, 2024 | 5.12 | 5.25 | 4.38 | 4.52 | 4.52 | -10.50% | 894,854 |
| Dec 17, 2024 | 4.51 | 5.06 | 4.37 | 5.05 | 5.05 | 11.97% | 674,446 |
| Dec 16, 2024 | 4.42 | 4.90 | 4.35 | 4.51 | 4.51 | 9.47% | 1,020,225 |
| Dec 13, 2024 | 4.78 | 4.85 | 4.03 | 4.12 | 4.12 | -13.08% | 918,089 |
| Dec 12, 2024 | 5.24 | 5.41 | 4.68 | 4.74 | 4.74 | -10.57% | 632,343 |
| Dec 11, 2024 | 5.47 | 5.64 | 4.94 | 5.30 | 5.30 | -0.19% | 1,078,481 |
| Dec 10, 2024 | 4.85 | 5.42 | 4.62 | 5.31 | 5.31 | 8.59% | 767,159 |
| Dec 9, 2024 | 4.55 | 4.99 | 4.29 | 4.89 | 4.89 | 9.89% | 888,649 |
| Dec 6, 2024 | 4.43 | 4.94 | 4.31 | 4.45 | 4.45 | 3.01% | 834,280 |
| Dec 5, 2024 | 3.96 | 4.49 | 3.96 | 4.32 | 4.32 | 8.00% | 701,544 |
| Dec 4, 2024 | 4.42 | 4.48 | 3.65 | 4.00 | 4.00 | -8.47% | 1,178,621 |
| Dec 3, 2024 | 3.92 | 4.38 | 3.71 | 4.37 | 4.37 | 14.10% | 474,951 |
| Dec 2, 2024 | 3.77 | 3.89 | 3.57 | 3.83 | 3.83 | 4.36% | 465,352 |
| Nov 29, 2024 | 3.75 | 3.83 | 3.49 | 3.67 | 3.67 | -0.54% | 405,058 |
| Nov 27, 2024 | 3.86 | 3.93 | 3.55 | 3.69 | 3.69 | -4.65% | 450,009 |
| Nov 26, 2024 | 3.78 | 4.39 | 3.75 | 3.87 | 3.87 | 3.20% | 631,789 |
| Nov 25, 2024 | 3.44 | 4.01 | 3.44 | 3.75 | 3.75 | 12.95% | 985,078 |
| Nov 22, 2024 | 3.28 | 3.50 | 3.28 | 3.32 | 3.32 | 1.22% | 470,742 |
| Nov 21, 2024 | 3.85 | 3.86 | 3.12 | 3.28 | 3.28 | -9.14% | 589,525 |
| Nov 20, 2024 | 3.22 | 3.86 | 3.10 | 3.61 | 3.61 | 13.52% | 549,186 |
| Nov 19, 2024 | 3.20 | 3.34 | 2.87 | 3.18 | 3.18 | -0.63% | 431,470 |
| Nov 18, 2024 | 2.71 | 3.43 | 2.71 | 3.20 | 3.20 | 26.48% | 1,060,140 |
| Nov 15, 2024 | 2.53 | 2.57 | 2.48 | 2.53 | 2.53 | -1.17% | 102,016 |
| Nov 14, 2024 | 2.60 | 2.62 | 2.46 | 2.56 | 2.56 | -3.03% | 217,123 |
| Nov 13, 2024 | 2.74 | 2.74 | 2.60 | 2.64 | 2.64 | -3.30% | 243,572 |
| Nov 12, 2024 | 2.82 | 2.95 | 2.69 | 2.73 | 2.73 | - | 217,434 |
| Nov 11, 2024 | 2.61 | 2.87 | 2.59 | 2.73 | 2.73 | 5.61% | 315,684 |
| Nov 8, 2024 | 2.38 | 2.81 | 2.38 | 2.59 | 2.59 | 15.92% | 430,994 |
| Nov 7, 2024 | 2.25 | 2.33 | 2.21 | 2.23 | 2.23 | 0.45% | 200,297 |
| Nov 6, 2024 | 2.30 | 2.30 | 2.19 | 2.22 | 2.22 | -1.77% | 130,174 |
| Nov 5, 2024 | 2.26 | 2.28 | 2.18 | 2.26 | 2.26 | 2.73% | 72,284 |
| Nov 4, 2024 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.29% | 61,813 |
| Nov 1, 2024 | 2.20 | 2.20 | 2.12 | 2.13 | 2.13 | -1.39% | 68,031 |
| Oct 31, 2024 | 2.33 | 2.38 | 2.15 | 2.16 | 2.16 | -7.69% | 111,393 |
| Oct 30, 2024 | 2.20 | 2.35 | 2.19 | 2.34 | 2.34 | 6.36% | 52,980 |
| Oct 29, 2024 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | -1.35% | 175,488 |
| Oct 28, 2024 | 2.19 | 2.28 | 2.19 | 2.23 | 2.23 | 2.76% | 66,049 |
| Oct 25, 2024 | 2.20 | 2.21 | 2.11 | 2.17 | 2.17 | -0.91% | 80,023 |
| Oct 24, 2024 | 2.21 | 2.24 | 2.18 | 2.19 | 2.19 | -0.45% | 106,788 |
| Oct 23, 2024 | 2.29 | 2.29 | 2.17 | 2.20 | 2.20 | -2.22% | 110,460 |
| Oct 22, 2024 | 2.30 | 2.34 | 2.23 | 2.25 | 2.25 | -2.60% | 96,188 |
| Oct 21, 2024 | 2.34 | 2.39 | 2.28 | 2.31 | 2.31 | -1.70% | 62,685 |
| Oct 18, 2024 | 2.41 | 2.47 | 2.30 | 2.35 | 2.35 | -2.89% | 142,973 |
| Oct 17, 2024 | 2.46 | 2.48 | 2.41 | 2.42 | 2.42 | -1.63% | 49,424 |
| Oct 16, 2024 | 2.41 | 2.47 | 2.40 | 2.46 | 2.46 | 1.65% | 57,433 |
| Oct 15, 2024 | 2.36 | 2.45 | 2.34 | 2.42 | 2.42 | 2.54% | 73,474 |
| Oct 14, 2024 | 2.42 | 2.43 | 2.32 | 2.36 | 2.36 | -2.48% | 98,578 |
| Oct 11, 2024 | 2.48 | 2.52 | 2.41 | 2.42 | 2.42 | -2.42% | 43,668 |
| Oct 10, 2024 | 2.40 | 2.49 | 2.38 | 2.48 | 2.48 | 2.06% | 44,532 |
| Oct 9, 2024 | 2.40 | 2.46 | 2.36 | 2.43 | 2.43 | 2.10% | 71,858 |
| Oct 8, 2024 | 2.45 | 2.47 | 2.32 | 2.38 | 2.38 | -2.06% | 141,950 |
| Oct 7, 2024 | 2.52 | 2.64 | 2.41 | 2.43 | 2.43 | -8.30% | 148,125 |
| Oct 4, 2024 | 2.75 | 2.76 | 2.64 | 2.65 | 2.65 | -3.64% | 110,262 |
| Oct 3, 2024 | 2.60 | 2.85 | 2.59 | 2.75 | 2.75 | 6.18% | 183,828 |
| Oct 2, 2024 | 2.35 | 2.59 | 2.33 | 2.59 | 2.59 | 9.75% | 91,585 |
| Oct 1, 2024 | 2.48 | 2.48 | 2.33 | 2.36 | 2.36 | -5.22% | 101,003 |
| Sep 30, 2024 | 2.54 | 2.54 | 2.45 | 2.49 | 2.49 | -2.35% | 59,763 |
| Sep 27, 2024 | 2.58 | 2.63 | 2.52 | 2.55 | 2.55 | - | 74,464 |