Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
3.700
-0.290 (-7.27%)
At close: Sep 4, 2026, 4:00 PM EDT
3.748
+0.047 (1.28%)
After-hours: Sep 4, 2026, 7:45 PM EDT
Upland Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.98 | 3.98 | 3.64 | 3.70 | 3.70 | -7.27% | 43,770 |
| Sep 3, 2026 | 4.14 | 4.36 | 3.88 | 3.99 | 3.99 | -2.92% | 18,804 |
| Sep 2, 2026 | 4.11 | 4.25 | 4.11 | 4.11 | 4.11 | 0.12% | 4,429 |
| Sep 1, 2026 | 4.28 | 4.31 | 4.11 | 4.11 | 4.11 | -5.63% | 13,426 |
| 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 |
| Aug 27, 2026 | 4.62 | 5.04 | 4.52 | 4.63 | 4.63 | 2.89% | 41,587 |
| Aug 26, 2026 | 4.67 | 4.75 | 4.48 | 4.50 | 4.50 | -4.46% | 12,175 |
| Aug 25, 2026 | 4.74 | 4.96 | 4.70 | 4.71 | 4.71 | -0.63% | 11,357 |
| Aug 24, 2026 | 4.88 | 5.05 | 4.67 | 4.74 | 4.74 | -2.87% | 31,336 |
| Aug 21, 2026 | 4.75 | 5.29 | 4.73 | 4.88 | 4.88 | 4.27% | 31,984 |
| Aug 20, 2026 | 4.56 | 4.69 | 4.30 | 4.68 | 4.68 | 8.33% | 18,532 |
| Aug 19, 2026 | 4.70 | 4.71 | 4.30 | 4.32 | 4.32 | -5.26% | 52,012 |
| Aug 18, 2026 | 4.77 | 5.09 | 4.55 | 4.56 | 4.56 | -3.39% | 24,893 |
| Aug 17, 2026 | 5.46 | 5.99 | 4.72 | 4.72 | 4.72 | -11.78% | 60,593 |
| Aug 14, 2026 | 5.07 | 6.13 | 5.03 | 5.35 | 5.35 | -12.30% | 83,276 |
| Aug 13, 2026 | 5.23 | 6.41 | 5.23 | 6.10 | 6.10 | 20.55% | 122,104 |
| Aug 12, 2026 | 4.92 | 5.40 | 4.84 | 5.06 | 5.06 | 4.55% | 13,725 |
| Aug 11, 2026 | 4.98 | 4.98 | 4.71 | 4.84 | 4.84 | -2.02% | 3,538 |
| Aug 10, 2026 | 5.25 | 5.25 | 4.87 | 4.94 | 4.94 | -5.90% | 16,016 |
| Aug 7, 2026 | 4.28 | 5.35 | 4.28 | 5.25 | 5.25 | 22.66% | 39,942 |
| Aug 6, 2026 | 4.27 | 4.56 | 4.01 | 4.28 | 4.28 | -2.06% | 34,839 |
| Aug 5, 2026 | 4.53 | 4.81 | 4.35 | 4.37 | 4.37 | -4.17% | 13,430 |
| Aug 4, 2026 | 4.33 | 4.89 | 4.29 | 4.56 | 4.56 | 2.47% | 21,137 |
| Aug 3, 2026 | 4.62 | 4.62 | 4.33 | 4.45 | 4.45 | 2.06% | 31,682 |
| Jul 31, 2026 | 4.48 | 4.66 | 4.34 | 4.36 | 4.36 | -6.14% | 15,520 |
| Jul 30, 2026 | 4.65 | 4.70 | 4.49 | 4.65 | 4.65 | 2.77% | 11,272 |
| Jul 29, 2026 | 4.90 | 4.99 | 4.52 | 4.52 | 4.52 | -7.57% | 13,446 |
| Jul 28, 2026 | 4.52 | 5.09 | 4.42 | 4.89 | 4.89 | 9.40% | 29,054 |
| Jul 27, 2026 | 4.16 | 4.63 | 4.02 | 4.47 | 4.47 | 9.02% | 47,028 |
| Jul 24, 2026 | 4.23 | 4.65 | 4.05 | 4.10 | 4.10 | -3.07% | 6,322 |
| Jul 23, 2026 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | -2.76% | 4,501 |
| Jul 22, 2026 | 4.45 | 4.60 | 4.30 | 4.35 | 4.35 | -7.25% | 27,227 |
| Jul 21, 2026 | 5.01 | 5.10 | 4.69 | 4.69 | 4.69 | -4.87% | 6,963 |
| Jul 20, 2026 | 5.04 | 5.18 | 4.87 | 4.93 | 4.93 | -8.36% | 18,854 |
| Jul 17, 2026 | 5.12 | 5.38 | 5.12 | 5.38 | 5.38 | 1.51% | 4,713 |
| Jul 16, 2026 | 5.56 | 5.56 | 5.14 | 5.30 | 5.30 | -4.50% | 10,606 |
| Jul 15, 2026 | 5.14 | 5.69 | 5.14 | 5.55 | 5.55 | 6.32% | 13,562 |
| Jul 14, 2026 | 4.97 | 5.22 | 4.97 | 5.22 | 5.22 | 4.40% | 10,293 |
| Jul 13, 2026 | 4.96 | 5.05 | 4.88 | 5.00 | 5.00 | 0.60% | 20,966 |
| Jul 10, 2026 | 4.85 | 4.99 | 4.77 | 4.97 | 4.97 | 2.47% | 13,649 |
| Jul 9, 2026 | 5.22 | 5.22 | 4.80 | 4.85 | 4.85 | 3.19% | 13,767 |
| Jul 8, 2026 | 4.97 | 4.97 | 4.62 | 4.70 | 4.70 | -4.86% | 10,473 |
| Jul 7, 2026 | 5.33 | 5.47 | 4.83 | 4.94 | 4.94 | -7.32% | 18,027 |
| Jul 6, 2026 | 4.93 | 5.60 | 4.93 | 5.33 | 5.33 | 8.78% | 44,615 |
| 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% | 9,393 |
| 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 |