Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
4.890
+0.145 (3.06%)
At close: Jul 2, 2026, 4:00 PM EDT
4.900
+0.010 (0.20%)
After-hours: Jul 2, 2026, 4:10 PM EDT
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.75 | 4.90 | 4.63 | 4.90 | 4.90 | 3.27% | 35,175 |
| Jul 1, 2026 | 4.65 | 4.84 | 4.58 | 4.75 | 4.75 | 1.61% | 11,346 |
| Jun 30, 2026 | 4.55 | 4.85 | 4.46 | 4.67 | 4.67 | 2.64% | 9,383 |
| Jun 29, 2026 | 4.10 | 4.69 | 4.00 | 4.55 | 4.55 | 12.62% | 45,491 |
| Jun 26, 2026 | 4.25 | 4.33 | 4.04 | 4.04 | 4.04 | -6.26% | 54,021 |
| Jun 25, 2026 | 4.58 | 4.75 | 4.25 | 4.31 | 4.31 | -3.79% | 22,601 |
| Jun 24, 2026 | 4.67 | 4.92 | 4.42 | 4.48 | 4.48 | -7.63% | 37,200 |
| Jun 23, 2026 | 4.66 | 4.85 | 4.53 | 4.85 | 4.85 | 0.31% | 59,351 |
| Jun 22, 2026 | 5.73 | 5.81 | 4.71 | 4.84 | 4.84 | -6.84% | 47,179 |
| Jun 18, 2026 | 5.34 | 5.45 | 4.92 | 5.19 | 5.19 | 0.39% | 75,207 |
| Jun 17, 2026 | 6.22 | 6.65 | 5.14 | 5.17 | 5.17 | -14.74% | 118,736 |
| Jun 16, 2026 | 6.67 | 6.89 | 5.80 | 6.06 | 6.06 | -6.91% | 41,953 |
| Jun 15, 2026 | 6.70 | 7.10 | 6.50 | 6.51 | 6.51 | -4.56% | 25,198 |
| Jun 12, 2026 | 7.20 | 7.63 | 6.75 | 6.83 | 6.83 | -7.26% | 18,144 |
| Jun 11, 2026 | 7.19 | 7.36 | 6.70 | 7.36 | 7.36 | 4.31% | 25,965 |
| Jun 10, 2026 | 7.47 | 7.62 | 7.04 | 7.06 | 7.06 | -5.05% | 8,302 |
| Jun 9, 2026 | 7.32 | 7.55 | 7.11 | 7.43 | 7.43 | 0.12% | 15,184 |
| Jun 8, 2026 | 7.02 | 7.69 | 7.02 | 7.42 | 7.42 | 4.91% | 9,053 |
| Jun 5, 2026 | 7.50 | 7.75 | 6.50 | 7.07 | 7.07 | -8.13% | 50,123 |
| Jun 4, 2026 | 8.00 | 8.40 | 7.50 | 7.70 | 7.70 | -7.28% | 35,473 |
| Jun 3, 2026 | 9.13 | 9.21 | 8.11 | 8.31 | 8.31 | -11.80% | 14,443 |
| Jun 2, 2026 | 9.78 | 9.90 | 9.00 | 9.42 | 9.42 | -5.20% | 14,531 |
| Jun 1, 2026 | 9.50 | 10.25 | 9.11 | 9.93 | 9.93 | 9.99% | 34,972 |
| May 29, 2026 | 8.87 | 9.20 | 8.60 | 9.03 | 9.03 | 1.48% | 23,892 |
| May 28, 2026 | 7.81 | 9.12 | 7.81 | 8.90 | 8.90 | 11.49% | 34,872 |
| May 27, 2026 | 8.37 | 8.90 | 7.71 | 7.98 | 7.98 | -2.95% | 31,752 |
| May 26, 2026 | 7.29 | 8.52 | 7.10 | 8.22 | 8.22 | 16.72% | 44,587 |
| May 22, 2026 | 7.22 | 7.47 | 7.00 | 7.05 | 7.05 | -5.01% | 14,886 |
| May 21, 2026 | 7.20 | 7.50 | 7.18 | 7.42 | 7.42 | 0.93% | 4,803 |
| May 20, 2026 | 7.35 | 7.80 | 7.06 | 7.35 | 7.35 | -0.26% | 11,919 |
| May 19, 2026 | 7.90 | 7.90 | 7.24 | 7.37 | 7.37 | -5.51% | 6,564 |
| May 18, 2026 | 7.20 | 8.03 | 7.20 | 7.80 | 7.80 | 7.31% | 20,924 |
| May 15, 2026 | 7.80 | 8.00 | 7.13 | 7.27 | 7.27 | -7.61% | 14,947 |
| May 14, 2026 | 7.00 | 7.93 | 6.80 | 7.87 | 7.87 | 14.15% | 25,596 |
| May 13, 2026 | 7.54 | 7.54 | 6.76 | 6.89 | 6.89 | -8.14% | 43,696 |
| May 12, 2026 | 7.92 | 8.08 | 7.20 | 7.50 | 7.50 | -8.37% | 39,984 |
| May 11, 2026 | 9.66 | 9.75 | 7.56 | 8.19 | 8.19 | -17.47% | 56,981 |
| May 8, 2026 | 9.80 | 9.97 | 9.30 | 9.92 | 9.92 | 2.09% | 18,376 |
| May 7, 2026 | 9.66 | 10.10 | 9.00 | 9.72 | 9.72 | 2.74% | 22,904 |
| May 6, 2026 | 9.77 | 10.60 | 8.61 | 9.46 | 9.46 | 1.71% | 92,732 |
| May 5, 2026 | 7.50 | 10.60 | 7.34 | 9.30 | 9.30 | 29.17% | 207,279 |
| May 4, 2026 | 5.97 | 7.30 | 5.97 | 7.20 | 7.20 | 18.01% | 43,105 |
| May 1, 2026 | 6.18 | 6.25 | 5.26 | 6.10 | 6.10 | -2.38% | 77,763 |
| Apr 30, 2026 | 6.40 | 6.63 | 6.08 | 6.25 | 6.25 | -3.71% | 39,642 |
| Apr 29, 2026 | 6.02 | 6.50 | 5.60 | 6.49 | 6.49 | 9.04% | 21,168 |
| Apr 28, 2026 | 5.90 | 6.11 | 5.83 | 5.95 | 5.95 | 0.90% | 12,191 |
| Apr 27, 2026 | 6.21 | 6.21 | 5.82 | 5.90 | 5.90 | -2.51% | 8,237 |
| Apr 24, 2026 | 5.96 | 6.17 | 5.91 | 6.05 | 6.05 | 2.56% | 9,388 |
| Apr 23, 2026 | 6.56 | 6.58 | 5.80 | 5.90 | 5.90 | -11.79% | 31,243 |
| Apr 22, 2026 | 6.41 | 6.69 | 6.30 | 6.69 | 6.69 | 3.26% | 16,591 |