Upwork Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	18.23	18.23	17.11	17.18	-	-5.86%	1,175,075
Feb 3, 2026	19.88	19.93	18.18	18.25	18.25	-8.52%	4,658,222
Feb 2, 2026	20.02	20.85	19.91	19.95	19.95	-0.40%	2,102,522
Jan 30, 2026	20.80	20.93	19.98	20.03	20.03	-4.71%	2,198,445
Jan 29, 2026	20.54	21.09	20.09	21.02	21.02	2.49%	2,487,584
Jan 28, 2026	21.40	21.75	20.41	20.51	20.51	-3.71%	2,132,057
Jan 27, 2026	21.87	21.90	20.82	21.30	21.30	-2.61%	2,442,143
Jan 26, 2026	22.20	22.84	21.78	21.87	21.87	-1.09%	2,769,784
Jan 23, 2026	21.06	22.18	20.73	22.11	22.11	4.64%	3,063,882
Jan 22, 2026	19.99	21.18	19.95	21.13	21.13	7.31%	1,944,991
Jan 21, 2026	19.53	20.23	19.34	19.69	19.69	1.03%	1,562,935
Jan 20, 2026	19.36	19.52	18.70	19.49	19.49	-1.91%	2,299,811
Jan 16, 2026	20.11	20.61	19.83	19.87	19.87	-1.39%	1,723,489
Jan 15, 2026	20.30	20.40	19.67	20.15	20.15	0.25%	1,871,582
Jan 14, 2026	20.35	20.57	19.85	20.10	20.10	-0.74%	2,181,637
Jan 13, 2026	20.43	20.59	19.66	20.25	20.25	-0.74%	1,940,339
Jan 12, 2026	19.97	21.00	19.85	20.40	20.40	1.75%	1,924,048
Jan 9, 2026	20.50	20.66	19.33	20.05	20.05	-1.81%	3,865,039
Jan 8, 2026	20.71	20.87	19.88	20.42	20.42	-2.11%	2,560,728
Jan 7, 2026	20.36	21.14	20.21	20.86	20.86	2.91%	1,799,547
Jan 6, 2026	20.51	20.51	19.75	20.27	20.27	-1.70%	2,097,494
Jan 5, 2026	20.24	20.79	20.00	20.62	20.62	3.93%	1,807,876
Jan 2, 2026	19.80	20.17	19.72	19.84	19.84	0.10%	1,507,898
Dec 31, 2025	19.50	20.12	19.30	19.82	19.82	1.38%	1,611,971
Dec 30, 2025	20.31	20.41	19.53	19.55	19.55	-3.69%	2,662,746
Dec 29, 2025	20.73	20.77	20.22	20.30	20.30	-2.64%	2,162,671
Dec 26, 2025	20.82	21.12	20.73	20.85	20.85	-0.57%	2,597,417
Dec 24, 2025	20.81	21.17	20.58	20.97	20.97	0.72%	647,726
Dec 23, 2025	21.16	21.29	20.72	20.82	20.82	-2.21%	1,682,641
Dec 22, 2025	20.60	21.45	20.37	21.29	21.29	3.35%	1,470,793
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%	2,719,258
Dec 17, 2025	21.37	21.47	20.11	20.19	20.19	-5.83%	4,045,130
Dec 16, 2025	21.45	21.71	21.14	21.44	21.44	0.28%	2,853,936
Dec 15, 2025	22.02	22.02	21.04	21.38	21.38	-2.60%	1,892,273
Dec 12, 2025	21.76	22.32	21.68	21.95	21.95	0.14%	3,287,079
Dec 11, 2025	20.74	22.00	20.67	21.92	21.92	7.03%	3,490,737
Dec 10, 2025	20.78	21.12	20.21	20.48	20.48	-2.38%	2,932,369
Dec 9, 2025	19.74	21.00	19.74	20.98	20.98	5.53%	3,652,844
Dec 8, 2025	20.15	20.18	19.63	19.88	19.88	-1.00%	1,888,180
Dec 5, 2025	19.61	20.11	19.34	20.08	20.08	2.55%	2,792,275
Dec 4, 2025	19.62	19.81	19.20	19.58	19.58	-0.76%	2,954,497
Dec 3, 2025	20.52	20.58	19.47	19.73	19.73	-3.90%	4,434,619
Dec 2, 2025	19.99	21.38	19.86	20.53	20.53	3.27%	5,834,183
Dec 1, 2025	19.35	19.90	19.01	19.88	19.88	0.71%	4,310,811
Nov 28, 2025	19.57	19.96	19.40	19.74	19.74	0.82%	2,207,075
Nov 26, 2025	19.45	19.90	19.05	19.58	19.58	-0.56%	26,355,167
Nov 25, 2025	19.72	20.19	19.43	19.69	19.69	6.15%	9,070,894
Nov 24, 2025	17.81	18.70	17.41	18.55	18.55	3.81%	3,290,266
Nov 21, 2025	17.11	18.27	17.08	17.87	17.87	4.14%	4,619,381