Upland Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.68	0.71	0.65	0.67	0.67	0.71%	103,968
Mar 31, 2026	0.62	0.69	0.62	0.67	0.67	10.69%	168,826
Mar 30, 2026	0.62	0.72	0.60	0.60	0.60	-2.64%	189,509
Mar 27, 2026	0.65	0.65	0.60	0.62	0.62	-6.36%	349,282
Mar 26, 2026	0.71	0.73	0.65	0.66	0.66	-5.96%	319,912
Mar 25, 2026	0.66	0.72	0.64	0.70	0.70	6.97%	342,542
Mar 24, 2026	0.71	0.77	0.64	0.66	0.66	-8.13%	551,309
Mar 23, 2026	0.59	0.74	0.57	0.71	0.71	24.38%	999,988
Mar 20, 2026	0.51	0.57	0.50	0.57	0.57	12.77%	682,751
Mar 19, 2026	0.53	0.54	0.51	0.51	0.51	-5.70%	510,869
Mar 18, 2026	0.55	0.57	0.51	0.54	0.54	-2.35%	340,385
Mar 17, 2026	0.55	0.58	0.54	0.55	0.55	2.45%	259,272
Mar 16, 2026	0.56	0.58	0.53	0.54	0.54	-0.95%	409,366
Mar 13, 2026	0.55	0.57	0.53	0.55	0.55	-1.12%	620,264