Upwork Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	20.35	20.57	19.85	20.10	20.10	-0.74%	2,181,437
Jan 13, 2026	20.43	20.59	19.66	20.25	20.25	-0.74%	1,939,053
Jan 12, 2026	19.97	21.00	19.85	20.40	20.40	1.75%	1,918,640
Jan 9, 2026	20.50	20.66	19.33	20.05	20.05	-1.81%	3,864,458
Jan 8, 2026	20.71	20.87	19.88	20.42	20.42	-2.11%	2,560,168
Jan 7, 2026	20.36	21.14	20.21	20.86	20.86	2.91%	1,799,332
Jan 6, 2026	20.51	20.51	19.75	20.27	20.27	-1.70%	2,097,387
Jan 5, 2026	20.24	20.79	20.00	20.62	20.62	3.93%	1,803,939
Jan 2, 2026	19.80	20.17	19.72	19.84	19.84	0.10%	1,507,204
Dec 31, 2025	19.50	20.12	19.30	19.82	19.82	1.38%	1,609,929
Dec 30, 2025	20.31	20.41	19.53	19.55	19.55	-3.69%	2,662,741
Dec 29, 2025	20.73	20.77	20.22	20.30	20.30	-2.64%	2,162,657
Dec 26, 2025	20.82	21.12	20.73	20.85	20.85	-0.57%	1,994,526
Dec 24, 2025	20.81	21.17	20.58	20.97	20.97	0.72%	617,742
Dec 23, 2025	21.16	21.29	20.72	20.82	20.82	-2.21%	1,614,658
Dec 22, 2025	20.60	21.45	20.37	21.29	21.29	3.35%	1,423,221
Dec 19, 2025	20.30	20.84	20.30	20.60	20.60	0.64%	3,939,464
Dec 18, 2025	20.43	20.97	20.24	20.47	20.47	1.39%	2,347,716
Dec 17, 2025	21.37	21.47	20.11	20.19	20.19	-5.83%	4,044,652
Dec 16, 2025	21.45	21.71	21.14	21.44	21.44	0.28%	2,853,409
Dec 15, 2025	22.02	22.02	21.04	21.38	21.38	-2.60%	1,838,083
Dec 12, 2025	21.76	22.32	21.68	21.95	21.95	0.14%	3,286,560
Dec 11, 2025	20.74	22.00	20.67	21.92	21.92	7.03%	3,488,101
Dec 10, 2025	20.78	21.12	20.21	20.48	20.48	-2.38%	2,931,090
Dec 9, 2025	19.74	21.00	19.74	20.98	20.98	5.53%	3,650,147
Dec 8, 2025	20.15	20.18	19.63	19.88	19.88	-1.00%	1,888,009
Dec 5, 2025	19.61	20.11	19.34	20.08	20.08	2.55%	2,788,017
Dec 4, 2025	19.62	19.81	19.20	19.58	19.58	-0.76%	2,953,502
Dec 3, 2025	20.52	20.58	19.47	19.73	19.73	-3.90%	4,433,247
Dec 2, 2025	19.99	21.38	19.86	20.53	20.53	3.27%	5,717,492
Dec 1, 2025	19.35	19.90	19.01	19.88	19.88	0.71%	4,309,487
Nov 28, 2025	19.57	19.96	19.40	19.74	19.74	0.82%	2,205,282
Nov 26, 2025	19.45	19.90	19.05	19.58	19.58	-0.56%	26,342,606
Nov 25, 2025	19.72	20.19	19.43	19.69	19.69	6.15%	9,051,286
Nov 24, 2025	17.81	18.70	17.41	18.55	18.55	3.81%	3,225,898
Nov 21, 2025	17.11	18.27	17.08	17.87	17.87	4.14%	4,619,340
Nov 20, 2025	18.16	18.49	16.88	17.16	17.16	-5.51%	9,022,080
Nov 19, 2025	17.42	18.38	17.01	18.16	18.16	6.32%	4,176,706
Nov 18, 2025	16.00	17.55	15.61	17.08	17.08	5.50%	5,673,153
Nov 17, 2025	16.45	17.24	16.11	16.19	16.19	-1.76%	2,387,790
Nov 14, 2025	16.75	16.85	16.39	16.48	16.48	-3.34%	2,452,978
Nov 13, 2025	16.90	17.21	16.72	17.05	17.05	0.06%	1,510,441
Nov 12, 2025	18.10	18.32	17.00	17.04	17.04	-5.07%	3,901,518
Nov 11, 2025	17.60	18.07	17.42	17.95	17.95	1.99%	2,730,165
Nov 10, 2025	17.71	17.81	17.25	17.60	17.60	0.86%	2,564,945
Nov 7, 2025	16.15	17.47	16.15	17.45	17.45	8.05%	2,920,730
Nov 6, 2025	16.38	16.66	15.91	16.15	16.15	-1.40%	7,342,319
Nov 5, 2025	17.34	17.45	16.26	16.38	16.38	-7.46%	4,967,193
Nov 4, 2025	18.83	18.84	16.10	17.70	17.70	13.24%	10,802,257
Nov 3, 2025	16.10	16.28	15.62	15.63	15.63	-1.94%	4,016,986