Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
5.35
-0.75 (-12.30%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Upland Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.07 | 6.13 | 5.03 | 5.35 | 5.35 | -12.30% | 83,274 |
| Aug 13, 2026 | 5.23 | 6.41 | 5.23 | 6.10 | 6.10 | 20.55% | 121,183 |
| Aug 12, 2026 | 4.92 | 5.40 | 4.84 | 5.06 | 5.06 | 4.55% | 13,676 |
| Aug 11, 2026 | 4.98 | 4.98 | 4.71 | 4.84 | 4.84 | -2.02% | 3,523 |
| Aug 10, 2026 | 5.25 | 5.25 | 4.87 | 4.94 | 4.94 | -5.90% | 16,015 |
| Aug 7, 2026 | 4.28 | 5.35 | 4.28 | 5.25 | 5.25 | 22.66% | 39,897 |
| Aug 6, 2026 | 4.27 | 4.56 | 4.01 | 4.28 | 4.28 | -2.06% | 31,959 |
| 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% | 21,136 |
| 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 |
| 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 |