Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
2.385
-0.045 (-1.85%)
May 9, 2025, 10:33 AM - Market open
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.33 | 3.62 | 3.30 | 3.51 | 3.51 | 5.72% | 207,554 |
| Mar 18, 2025 | 3.15 | 3.32 | 3.08 | 3.32 | 3.32 | 5.40% | 141,579 |
| Mar 17, 2025 | 3.10 | 3.31 | 3.10 | 3.15 | 3.15 | 1.61% | 194,693 |
| Mar 14, 2025 | 3.31 | 3.31 | 3.10 | 3.10 | 3.10 | - | 170,841 |
| Mar 13, 2025 | 3.20 | 3.40 | 3.09 | 3.10 | 3.10 | - | 271,864 |
| Mar 12, 2025 | 2.73 | 3.13 | 2.60 | 3.10 | 3.10 | 8.39% | 449,792 |
| Mar 11, 2025 | 2.67 | 2.87 | 2.64 | 2.86 | 2.86 | 6.32% | 196,792 |
| Mar 10, 2025 | 2.75 | 2.80 | 2.57 | 2.69 | 2.69 | -4.61% | 274,815 |
| Mar 7, 2025 | 2.79 | 2.89 | 2.65 | 2.82 | 2.82 | -0.70% | 162,448 |
| Mar 6, 2025 | 3.11 | 3.15 | 2.81 | 2.84 | 2.84 | -10.41% | 356,438 |
| Mar 5, 2025 | 3.06 | 3.22 | 3.02 | 3.17 | 3.17 | 2.26% | 244,359 |
| Mar 4, 2025 | 2.99 | 3.15 | 2.84 | 3.10 | 3.10 | 0.98% | 646,963 |
| Mar 3, 2025 | 3.16 | 3.35 | 3.04 | 3.07 | 3.07 | -3.46% | 178,522 |
| Feb 28, 2025 | 3.34 | 3.34 | 3.07 | 3.18 | 3.18 | -4.79% | 190,632 |
| Feb 27, 2025 | 3.62 | 3.68 | 3.31 | 3.34 | 3.34 | -7.22% | 109,599 |