Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
3.970
+0.040 (1.02%)
At close: Nov 6, 2026, 4:00 PM EST
3.900
-0.070 (-1.76%)
After-hours: Nov 6, 2026, 7:30 PM EST
Upland Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.87 | 4.00 | 3.21 | 3.97 | 3.97 | 1.02% | 73,183 |
| Nov 5, 2026 | 4.06 | 4.23 | 3.30 | 3.93 | 3.93 | -16.38% | 89,680 |
| Nov 4, 2026 | 4.19 | 4.74 | 4.19 | 4.70 | 4.70 | 10.07% | 75,234 |
| Nov 3, 2026 | 4.00 | 4.27 | 3.89 | 4.27 | 4.27 | 6.75% | 61,643 |
| Nov 2, 2026 | 3.90 | 4.20 | 3.87 | 4.00 | 4.00 | 0.50% | 40,703 |
| Oct 30, 2026 | 3.71 | 4.10 | 3.67 | 3.98 | 3.98 | 2.05% | 47,361 |
| Oct 29, 2026 | 3.91 | 4.11 | 3.63 | 3.90 | 3.90 | -0.26% | 36,364 |
| Oct 28, 2026 | 3.78 | 4.05 | 3.73 | 3.91 | 3.91 | -0.26% | 38,855 |
| Oct 27, 2026 | 3.82 | 4.07 | 3.64 | 3.92 | 3.92 | -0.51% | 47,009 |
| Oct 26, 2026 | 4.01 | 4.03 | 3.70 | 3.94 | 3.94 | -0.25% | 65,123 |
| Oct 23, 2026 | 3.71 | 4.02 | 3.50 | 3.95 | 3.95 | 7.92% | 93,487 |
| Oct 22, 2026 | 3.75 | 3.81 | 3.22 | 3.66 | 3.66 | 0.27% | 97,392 |
| Oct 21, 2026 | 3.39 | 3.78 | 3.00 | 3.65 | 3.65 | 9.61% | 204,531 |
| Oct 20, 2026 | 3.12 | 3.43 | 2.90 | 3.33 | 3.33 | 0.30% | 152,149 |
| Oct 19, 2026 | 3.89 | 3.93 | 2.77 | 3.32 | 3.32 | -1.48% | 676,773 |
| Oct 16, 2026 | 2.94 | 3.54 | 2.75 | 3.37 | 3.37 | 19.93% | 197,348 |
| Oct 15, 2026 | 2.85 | 2.98 | 2.81 | 2.81 | 2.81 | -3.77% | 19,988 |
| Oct 14, 2026 | 3.08 | 3.16 | 2.88 | 2.92 | 2.92 | -6.41% | 22,452 |
| Oct 13, 2026 | 3.17 | 3.32 | 3.12 | 3.12 | 3.12 | -3.70% | 14,347 |
| Oct 12, 2026 | 3.51 | 3.66 | 3.24 | 3.24 | 3.24 | -10.00% | 28,775 |
| Oct 9, 2026 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | 1.41% | 16,582 |
| Oct 8, 2026 | 3.54 | 3.63 | 3.40 | 3.55 | 3.55 | -1.66% | 33,021 |
| Oct 7, 2026 | 3.74 | 4.08 | 3.61 | 3.61 | 3.61 | -3.48% | 11,514 |
| Oct 6, 2026 | 3.81 | 4.00 | 3.67 | 3.74 | 3.74 | -1.58% | 55,667 |
| Oct 5, 2026 | 3.66 | 4.01 | 3.66 | 3.80 | 3.80 | 1.88% | 35,074 |
| Oct 2, 2026 | 3.71 | 3.80 | 3.63 | 3.73 | 3.73 | 1.36% | 28,626 |
| Oct 1, 2026 | 3.66 | 3.91 | 3.48 | 3.68 | 3.68 | 1.94% | 50,459 |
| Sep 30, 2026 | 3.24 | 3.64 | 3.19 | 3.61 | 3.61 | 12.81% | 47,710 |
| Sep 29, 2026 | 3.33 | 3.39 | 3.10 | 3.20 | 3.20 | -2.74% | 35,177 |
| Sep 28, 2026 | 3.45 | 3.45 | 3.13 | 3.29 | 3.29 | -2.37% | 50,029 |
| Sep 25, 2026 | 3.53 | 3.53 | 3.36 | 3.37 | 3.37 | -4.26% | 16,762 |
| Sep 24, 2026 | 3.45 | 3.59 | 3.45 | 3.52 | 3.52 | -0.56% | 26,878 |
| Sep 23, 2026 | 3.56 | 3.80 | 3.44 | 3.54 | 3.54 | -4.32% | 162,364 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.50 | 3.70 | 3.70 | 3.64% | 63,961 |
| Sep 21, 2026 | 3.79 | 3.79 | 3.55 | 3.57 | 3.57 | -2.72% | 30,900 |
| Sep 18, 2026 | 3.84 | 4.00 | 3.58 | 3.67 | 3.67 | -3.55% | 57,415 |
| Sep 17, 2026 | 3.95 | 4.27 | 3.73 | 3.81 | 3.81 | -3.55% | 46,107 |
| Sep 16, 2026 | 3.80 | 4.29 | 3.80 | 3.95 | 3.95 | 5.20% | 52,483 |
| Sep 15, 2026 | 3.20 | 4.00 | 3.10 | 3.75 | 3.75 | 20.19% | 83,769 |
| Sep 14, 2026 | 3.22 | 3.24 | 3.10 | 3.12 | 3.12 | -3.11% | 29,601 |
| Sep 11, 2026 | 3.30 | 3.63 | 3.22 | 3.22 | 3.22 | 0.31% | 42,801 |
| Sep 10, 2026 | 3.36 | 3.40 | 3.20 | 3.21 | 3.21 | -4.75% | 10,647 |
| Sep 9, 2026 | 3.50 | 3.55 | 3.26 | 3.37 | 3.37 | -3.71% | 22,438 |
| Sep 8, 2026 | 3.76 | 3.85 | 3.40 | 3.50 | 3.50 | -5.41% | 49,409 |
| Sep 4, 2026 | 3.98 | 3.98 | 3.64 | 3.70 | 3.70 | -7.27% | 48,114 |
| Sep 3, 2026 | 4.14 | 4.36 | 3.88 | 3.99 | 3.99 | -2.92% | 18,854 |
| Sep 2, 2026 | 4.11 | 4.25 | 4.11 | 4.11 | 4.11 | 0.12% | 4,432 |
| Sep 1, 2026 | 4.28 | 4.31 | 4.11 | 4.11 | 4.11 | -5.63% | 13,427 |
| Aug 31, 2026 | 4.68 | 4.94 | 4.16 | 4.35 | 4.35 | -7.45% | 28,623 |
| Aug 28, 2026 | 4.59 | 4.78 | 4.57 | 4.70 | 4.70 | 1.51% | 15,696 |