Upwork Inc. (UPWK)
NASDAQ: UPWK · Real-Time Price · USD
15.20
+0.23 (1.54%)
Nov 21, 2024, 1:59 PM EST - Market open
Upwork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 15.06 | 15.19 | 14.69 | 14.97 | 14.97 | 0.27% | 1,301,516 |
| Nov 19, 2024 | 14.81 | 15.03 | 14.70 | 14.93 | 14.93 | -1.19% | 2,299,915 |
| Nov 18, 2024 | 14.89 | 15.25 | 14.81 | 15.11 | 15.11 | 1.34% | 2,200,171 |
| Nov 15, 2024 | 15.35 | 15.45 | 14.82 | 14.91 | 14.91 | -1.26% | 1,937,163 |
| Nov 14, 2024 | 15.59 | 15.74 | 15.08 | 15.10 | 15.10 | -3.94% | 2,154,249 |
| Nov 13, 2024 | 15.86 | 15.99 | 15.61 | 15.72 | 15.72 | -0.06% | 2,258,411 |
| Nov 12, 2024 | 15.82 | 16.24 | 15.66 | 15.73 | 15.73 | -1.01% | 2,307,781 |
| Nov 11, 2024 | 16.20 | 16.37 | 15.75 | 15.89 | 15.89 | -0.25% | 2,812,547 |
| Nov 8, 2024 | 16.03 | 16.27 | 15.52 | 15.93 | 15.93 | -1.97% | 4,345,260 |
| Nov 7, 2024 | 17.59 | 17.79 | 15.77 | 16.25 | 16.25 | 11.45% | 9,731,375 |
| Nov 6, 2024 | 14.69 | 14.87 | 14.40 | 14.58 | 14.58 | 1.32% | 4,333,490 |
| Nov 5, 2024 | 13.68 | 14.44 | 13.68 | 14.39 | 14.39 | 5.81% | 1,890,614 |
| Nov 4, 2024 | 13.85 | 13.93 | 13.56 | 13.60 | 13.60 | -2.72% | 1,714,830 |
| Nov 1, 2024 | 13.74 | 14.17 | 13.58 | 13.98 | 13.98 | 3.10% | 2,535,142 |
| Oct 31, 2024 | 13.63 | 13.67 | 13.44 | 13.56 | 13.56 | -0.66% | 1,742,210 |
| Oct 30, 2024 | 13.53 | 14.03 | 13.51 | 13.65 | 13.65 | 0.74% | 2,030,384 |
| Oct 29, 2024 | 12.55 | 13.64 | 12.52 | 13.55 | 13.55 | 7.80% | 3,222,577 |
| Oct 28, 2024 | 12.43 | 12.76 | 12.19 | 12.57 | 12.57 | 1.70% | 1,782,297 |
| Oct 25, 2024 | 12.74 | 13.13 | 12.35 | 12.36 | 12.36 | -2.29% | 2,131,719 |
| Oct 24, 2024 | 12.86 | 13.04 | 12.44 | 12.65 | 12.65 | -0.63% | 3,976,137 |
| Oct 23, 2024 | 11.70 | 12.85 | 11.60 | 12.73 | 12.73 | 26.67% | 14,743,299 |
| Oct 22, 2024 | 10.07 | 10.09 | 9.93 | 10.05 | 10.05 | - | 1,113,860 |
| Oct 21, 2024 | 10.35 | 10.40 | 9.98 | 10.05 | 10.05 | -2.33% | 1,364,066 |
| Oct 18, 2024 | 10.31 | 10.36 | 10.19 | 10.29 | 10.29 | 0.29% | 1,015,589 |
| Oct 17, 2024 | 10.39 | 10.43 | 10.15 | 10.26 | 10.26 | -1.06% | 811,777 |
| Oct 16, 2024 | 10.40 | 10.51 | 10.33 | 10.37 | 10.37 | 0.48% | 1,196,509 |
| Oct 15, 2024 | 10.32 | 10.47 | 10.15 | 10.32 | 10.32 | -0.96% | 2,238,211 |
| Oct 14, 2024 | 10.44 | 10.44 | 10.10 | 10.42 | 10.42 | -0.19% | 1,450,389 |
| Oct 11, 2024 | 10.40 | 10.53 | 10.35 | 10.44 | 10.44 | 0.29% | 1,151,699 |
| Oct 10, 2024 | 10.24 | 10.48 | 10.20 | 10.41 | 10.41 | 0.29% | 1,243,649 |
| Oct 9, 2024 | 10.39 | 10.42 | 10.10 | 10.38 | 10.38 | -0.19% | 1,508,982 |
| Oct 8, 2024 | 10.41 | 10.56 | 10.22 | 10.40 | 10.40 | -0.67% | 1,760,035 |
| Oct 7, 2024 | 10.71 | 10.71 | 10.34 | 10.47 | 10.47 | -3.41% | 2,575,084 |
| Oct 4, 2024 | 10.66 | 10.85 | 10.48 | 10.84 | 10.84 | 3.93% | 1,325,455 |
| Oct 3, 2024 | 10.19 | 10.49 | 10.02 | 10.43 | 10.43 | 1.56% | 1,184,475 |
| Oct 2, 2024 | 10.24 | 10.42 | 10.17 | 10.27 | 10.27 | -0.29% | 1,251,222 |
| Oct 1, 2024 | 10.47 | 10.49 | 10.16 | 10.30 | 10.30 | -1.44% | 1,024,287 |
| Sep 30, 2024 | 10.47 | 10.76 | 10.41 | 10.45 | 10.45 | -0.95% | 994,866 |
| Sep 27, 2024 | 10.46 | 10.59 | 10.36 | 10.55 | 10.55 | 2.33% | 1,243,741 |
| Sep 26, 2024 | 10.70 | 10.72 | 10.28 | 10.31 | 10.31 | -1.06% | 1,171,416 |
| Sep 25, 2024 | 10.44 | 10.61 | 10.35 | 10.42 | 10.42 | -2.16% | 1,396,309 |
| Sep 24, 2024 | 10.70 | 10.81 | 10.45 | 10.65 | 10.65 | 0.85% | 1,302,039 |
| Sep 23, 2024 | 10.70 | 10.78 | 10.38 | 10.56 | 10.56 | -1.40% | 1,655,405 |
| Sep 20, 2024 | 10.77 | 10.91 | 10.68 | 10.71 | 10.71 | -0.56% | 1,797,042 |
| Sep 19, 2024 | 10.69 | 10.79 | 10.40 | 10.77 | 10.77 | 3.16% | 1,598,396 |
| Sep 18, 2024 | 10.43 | 10.88 | 10.38 | 10.44 | 10.44 | -0.10% | 2,056,836 |
| Sep 17, 2024 | 10.26 | 10.51 | 10.19 | 10.45 | 10.45 | 3.26% | 1,645,463 |
| Sep 16, 2024 | 10.24 | 10.24 | 9.78 | 10.12 | 10.12 | -1.17% | 2,173,881 |
| Sep 13, 2024 | 9.80 | 10.26 | 9.75 | 10.24 | 10.24 | 9.99% | 2,188,324 |
| Sep 12, 2024 | 9.20 | 9.42 | 9.04 | 9.31 | 9.31 | 1.20% | 1,476,357 |
| Sep 11, 2024 | 9.13 | 9.30 | 8.91 | 9.20 | 9.20 | 0.66% | 2,528,164 |
| Sep 10, 2024 | 9.39 | 9.42 | 9.10 | 9.14 | 9.14 | -2.66% | 1,750,319 |
| Sep 9, 2024 | 9.57 | 9.69 | 9.37 | 9.39 | 9.39 | -1.26% | 1,375,733 |
| Sep 6, 2024 | 9.84 | 9.89 | 9.44 | 9.51 | 9.51 | -3.16% | 1,668,941 |
| Sep 5, 2024 | 9.68 | 9.83 | 9.60 | 9.82 | 9.82 | 2.40% | 1,312,387 |
| Sep 4, 2024 | 9.21 | 9.68 | 9.14 | 9.59 | 9.59 | 3.12% | 2,121,580 |
| Sep 3, 2024 | 9.59 | 9.61 | 9.28 | 9.30 | 9.30 | -3.53% | 2,461,742 |
| Aug 30, 2024 | 9.67 | 9.76 | 9.54 | 9.64 | 9.64 | 0.31% | 1,691,514 |
| Aug 29, 2024 | 9.49 | 9.77 | 9.46 | 9.61 | 9.61 | 3.00% | 1,796,288 |
| Aug 28, 2024 | 9.67 | 9.72 | 9.29 | 9.33 | 9.33 | -4.50% | 2,384,044 |
| Aug 27, 2024 | 9.75 | 9.91 | 9.65 | 9.77 | 9.77 | - | 1,347,165 |
| Aug 26, 2024 | 10.05 | 10.12 | 9.74 | 9.77 | 9.77 | -2.50% | 1,598,932 |
| Aug 23, 2024 | 9.62 | 10.07 | 9.55 | 10.02 | 10.02 | 5.03% | 1,926,360 |
| Aug 22, 2024 | 9.71 | 9.79 | 9.42 | 9.54 | 9.54 | -1.65% | 1,667,921 |
| Aug 21, 2024 | 9.33 | 9.72 | 9.25 | 9.70 | 9.70 | 3.30% | 5,238,327 |
| Aug 20, 2024 | 9.71 | 9.73 | 9.31 | 9.39 | 9.39 | -3.00% | 2,963,361 |
| Aug 19, 2024 | 9.79 | 10.01 | 9.55 | 9.68 | 9.68 | -1.02% | 4,401,346 |
| Aug 16, 2024 | 9.87 | 10.05 | 9.77 | 9.78 | 9.78 | -2.10% | 2,483,162 |
| Aug 15, 2024 | 9.61 | 10.11 | 9.56 | 9.99 | 9.99 | 5.71% | 3,213,663 |
| Aug 14, 2024 | 9.45 | 9.73 | 9.24 | 9.45 | 9.45 | 1.07% | 3,904,677 |
| Aug 13, 2024 | 9.12 | 9.48 | 9.06 | 9.35 | 9.35 | 3.77% | 3,476,395 |
| Aug 12, 2024 | 9.23 | 9.23 | 8.67 | 9.01 | 9.01 | -3.43% | 7,135,272 |
| Aug 9, 2024 | 9.44 | 9.78 | 9.26 | 9.33 | 9.33 | -0.43% | 4,291,907 |
| Aug 8, 2024 | 9.72 | 9.81 | 8.43 | 9.37 | 9.37 | -10.42% | 10,116,642 |
| Aug 7, 2024 | 10.90 | 11.31 | 10.45 | 10.46 | 10.46 | -3.06% | 2,950,804 |
| Aug 6, 2024 | 11.15 | 11.21 | 10.78 | 10.79 | 10.79 | -2.35% | 2,501,052 |
| Aug 5, 2024 | 10.11 | 11.12 | 9.98 | 11.05 | 11.05 | 3.27% | 4,821,999 |
| Aug 2, 2024 | 10.72 | 10.87 | 10.46 | 10.70 | 10.70 | -3.69% | 1,707,230 |
| Aug 1, 2024 | 12.15 | 12.30 | 11.07 | 11.11 | 11.11 | -8.33% | 3,308,106 |
| Jul 31, 2024 | 11.60 | 12.26 | 11.53 | 12.12 | 12.12 | 4.94% | 2,605,505 |
| Jul 30, 2024 | 11.54 | 11.69 | 11.40 | 11.55 | 11.55 | 0.43% | 2,858,089 |
| Jul 29, 2024 | 11.36 | 11.56 | 11.31 | 11.50 | 11.50 | 1.32% | 1,286,046 |
| Jul 26, 2024 | 11.66 | 11.80 | 11.30 | 11.35 | 11.35 | -0.61% | 1,441,699 |
| Jul 25, 2024 | 11.42 | 11.55 | 11.28 | 11.42 | 11.42 | -0.09% | 1,814,224 |
| Jul 24, 2024 | 11.46 | 11.65 | 11.24 | 11.43 | 11.43 | -1.89% | 1,480,938 |
| Jul 23, 2024 | 11.55 | 11.92 | 11.49 | 11.65 | 11.65 | 0.95% | 1,712,476 |
| Jul 22, 2024 | 11.46 | 11.57 | 11.33 | 11.54 | 11.54 | 0.87% | 1,482,885 |
| Jul 19, 2024 | 11.36 | 11.62 | 11.32 | 11.44 | 11.44 | 0.70% | 1,395,444 |
| Jul 18, 2024 | 11.65 | 11.86 | 11.24 | 11.36 | 11.36 | -3.07% | 1,721,991 |
| Jul 17, 2024 | 11.90 | 12.15 | 11.71 | 11.72 | 11.72 | -2.09% | 1,857,383 |
| Jul 16, 2024 | 11.63 | 12.02 | 11.61 | 11.97 | 11.97 | 4.18% | 2,185,996 |
| Jul 15, 2024 | 11.44 | 11.59 | 11.35 | 11.49 | 11.49 | 0.88% | 1,537,830 |
| Jul 12, 2024 | 11.32 | 11.53 | 11.13 | 11.39 | 11.39 | 1.88% | 1,860,272 |
| Jul 11, 2024 | 11.03 | 11.24 | 10.89 | 11.18 | 11.18 | 3.71% | 2,686,465 |
| Jul 10, 2024 | 11.42 | 11.44 | 10.67 | 10.78 | 10.78 | -5.27% | 2,330,621 |
| Jul 9, 2024 | 11.18 | 11.40 | 10.98 | 11.38 | 11.38 | 1.70% | 1,611,011 |
| Jul 8, 2024 | 11.00 | 11.30 | 10.95 | 11.19 | 11.19 | 2.61% | 1,347,438 |
| Jul 5, 2024 | 10.94 | 11.12 | 10.90 | 10.91 | 10.91 | -1.13% | 1,411,543 |
| Jul 3, 2024 | 10.73 | 11.10 | 10.73 | 11.03 | 11.03 | 2.70% | 1,212,432 |
| Jul 2, 2024 | 10.62 | 10.75 | 10.46 | 10.74 | 10.74 | 0.56% | 1,492,826 |