Upland Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.72	0.76	0.68	0.68	0.68	-7.26%	181,088
Jun 11, 2026	0.72	0.74	0.67	0.74	0.74	4.31%	255,299
Jun 10, 2026	0.75	0.76	0.70	0.71	0.71	-5.05%	83,021
Jun 9, 2026	0.73	0.76	0.71	0.74	0.74	0.12%	151,742
Jun 8, 2026	0.70	0.77	0.70	0.74	0.74	4.91%	90,527
Jun 5, 2026	0.75	0.77	0.65	0.71	0.71	-8.13%	500,839
Jun 4, 2026	0.80	0.84	0.75	0.77	0.77	-7.28%	351,220
Jun 3, 2026	0.91	0.92	0.81	0.83	0.83	-11.80%	143,925
Jun 2, 2026	0.98	0.99	0.90	0.94	0.94	-5.20%	145,295
Jun 1, 2026	0.95	1.03	0.91	0.99	0.99	9.99%	347,183
May 29, 2026	0.89	0.92	0.86	0.90	0.90	1.48%	238,882
May 28, 2026	0.78	0.91	0.78	0.89	0.89	11.49%	342,545
May 27, 2026	0.84	0.89	0.77	0.80	0.80	-2.95%	317,195
May 26, 2026	0.73	0.85	0.71	0.82	0.82	16.72%	435,640
May 22, 2026	0.72	0.75	0.70	0.70	0.70	-5.01%	144,320
May 21, 2026	0.72	0.75	0.72	0.74	0.74	0.93%	47,849
May 20, 2026	0.74	0.78	0.71	0.74	0.74	-0.26%	117,723
May 19, 2026	0.79	0.79	0.72	0.74	0.74	-5.51%	64,393
May 18, 2026	0.72	0.80	0.72	0.78	0.78	7.31%	208,901
May 15, 2026	0.78	0.80	0.71	0.73	0.73	-7.61%	149,474
May 14, 2026	0.70	0.79	0.68	0.79	0.79	14.15%	255,968
May 13, 2026	0.75	0.75	0.68	0.69	0.69	-8.14%	436,969
May 12, 2026	0.79	0.81	0.72	0.75	0.75	-8.37%	399,843
May 11, 2026	0.97	0.97	0.76	0.82	0.82	-17.47%	569,812
May 8, 2026	0.98	1.00	0.93	0.99	0.99	2.09%	183,761
May 7, 2026	0.97	1.01	0.90	0.97	0.97	2.74%	229,040
May 6, 2026	0.98	1.06	0.86	0.95	0.95	1.71%	927,320
May 5, 2026	0.75	1.06	0.73	0.93	0.93	29.17%	2,072,791
May 4, 2026	0.60	0.73	0.60	0.72	0.72	18.01%	431,058
May 1, 2026	0.62	0.63	0.53	0.61	0.61	-2.38%	777,636
Apr 30, 2026	0.64	0.66	0.61	0.63	0.63	-3.71%	396,428
Apr 29, 2026	0.60	0.65	0.56	0.65	0.65	9.04%	211,684
Apr 28, 2026	0.59	0.61	0.58	0.60	0.60	0.90%	121,915
Apr 27, 2026	0.62	0.62	0.58	0.59	0.59	-2.51%	82,378
Apr 24, 2026	0.60	0.62	0.59	0.61	0.61	2.56%	93,880
Apr 23, 2026	0.66	0.66	0.58	0.59	0.59	-11.79%	312,432
Apr 22, 2026	0.64	0.67	0.63	0.67	0.67	3.26%	165,910
Apr 21, 2026	0.68	0.69	0.63	0.65	0.65	-1.62%	211,312
Apr 20, 2026	0.67	0.67	0.64	0.66	0.66	-3.29%	198,476
Apr 17, 2026	0.66	0.71	0.65	0.68	0.68	7.14%	233,259
Apr 16, 2026	0.68	0.68	0.63	0.64	0.64	-5.85%	148,806
Apr 15, 2026	0.62	0.68	0.61	0.68	0.68	8.89%	254,780
Apr 14, 2026	0.57	0.63	0.57	0.62	0.62	7.69%	235,196
Apr 13, 2026	0.65	0.67	0.52	0.58	0.58	-11.02%	658,865
Apr 10, 2026	0.64	0.70	0.64	0.65	0.65	-0.34%	179,995
Apr 9, 2026	0.67	0.73	0.63	0.65	0.65	-4.05%	274,829
Apr 8, 2026	0.71	0.75	0.68	0.68	0.68	-0.50%	129,836
Apr 7, 2026	0.72	0.74	0.67	0.68	0.68	-4.52%	59,278
Apr 6, 2026	0.70	0.73	0.68	0.71	0.71	5.97%	155,511
Apr 2, 2026	0.61	0.69	0.60	0.67	0.67	0.21%	124,556