Upwork Inc. (UPWK)
NASDAQ: UPWK · Real-Time Price · USD
16.48
-0.57 (-3.34%)
Nov 14, 2025, 4:00 PM EST - Market closed
Upwork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,959,419 |
| 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 |
| Oct 31, 2025 | 16.28 | 16.54 | 15.91 | 15.94 | 15.94 | -2.27% | 2,408,709 |
| Oct 30, 2025 | 16.78 | 16.96 | 16.27 | 16.31 | 16.31 | -3.38% | 2,377,617 |
| Oct 29, 2025 | 17.26 | 17.31 | 16.80 | 16.88 | 16.88 | -2.82% | 2,398,595 |
| Oct 28, 2025 | 17.26 | 17.85 | 16.87 | 17.37 | 17.37 | 7.75% | 3,521,868 |
| Oct 27, 2025 | 16.24 | 16.69 | 16.10 | 16.12 | 16.12 | 0.75% | 1,532,066 |
| Oct 24, 2025 | 16.26 | 16.50 | 15.99 | 16.00 | 16.00 | -0.74% | 1,772,246 |
| Oct 23, 2025 | 15.92 | 16.24 | 15.83 | 16.12 | 16.12 | 0.69% | 1,761,224 |
| Oct 22, 2025 | 16.74 | 16.74 | 15.71 | 16.01 | 16.01 | -3.90% | 2,216,323 |
| Oct 21, 2025 | 16.67 | 16.80 | 16.46 | 16.66 | 16.66 | -0.06% | 1,816,887 |
| Oct 20, 2025 | 16.38 | 16.80 | 16.38 | 16.67 | 16.67 | 2.90% | 1,278,096 |
| Oct 17, 2025 | 16.53 | 16.71 | 15.92 | 16.20 | 16.20 | -3.23% | 1,883,409 |
| Oct 16, 2025 | 16.76 | 17.07 | 16.63 | 16.74 | 16.74 | -0.42% | 2,088,097 |
| Oct 15, 2025 | 17.01 | 17.15 | 16.73 | 16.81 | 16.81 | -0.77% | 1,340,411 |
| Oct 14, 2025 | 16.81 | 17.20 | 16.80 | 16.94 | 16.94 | -0.91% | 1,669,274 |
| Oct 13, 2025 | 17.04 | 17.33 | 16.62 | 17.10 | 17.10 | 1.76% | 2,457,050 |
| Oct 10, 2025 | 17.41 | 17.41 | 16.75 | 16.80 | 16.80 | -3.59% | 1,606,107 |
| Oct 9, 2025 | 17.89 | 17.92 | 17.32 | 17.43 | 17.43 | -2.44% | 1,835,881 |
| Oct 8, 2025 | 17.22 | 17.95 | 17.05 | 17.86 | 17.86 | 4.51% | 2,705,249 |
| Oct 7, 2025 | 17.54 | 17.89 | 16.50 | 17.09 | 17.09 | -1.78% | 2,332,141 |
| Oct 6, 2025 | 17.34 | 17.52 | 16.95 | 17.40 | 17.40 | 0.75% | 3,919,403 |
| Oct 3, 2025 | 18.29 | 18.43 | 17.19 | 17.27 | 17.27 | -4.90% | 2,928,926 |
| Oct 2, 2025 | 17.71 | 18.19 | 17.25 | 18.16 | 18.16 | 2.54% | 2,895,740 |
| Oct 1, 2025 | 18.40 | 18.62 | 17.69 | 17.71 | 17.71 | -4.63% | 2,622,840 |
| Sep 30, 2025 | 18.98 | 19.13 | 18.22 | 18.57 | 18.57 | -2.31% | 2,260,147 |
| Sep 29, 2025 | 19.28 | 19.40 | 18.94 | 19.01 | 19.01 | -0.73% | 2,102,813 |
| Sep 26, 2025 | 19.30 | 19.60 | 19.00 | 19.15 | 19.15 | -0.78% | 1,695,809 |
| Sep 25, 2025 | 19.76 | 19.79 | 18.86 | 19.30 | 19.30 | -3.11% | 3,295,322 |
| Sep 24, 2025 | 20.26 | 20.54 | 19.71 | 19.92 | 19.92 | 1.32% | 2,665,755 |
| Sep 23, 2025 | 19.68 | 20.10 | 19.48 | 19.66 | 19.66 | 1.71% | 3,256,869 |
| Sep 22, 2025 | 20.06 | 20.41 | 18.94 | 19.33 | 19.33 | -3.69% | 4,708,795 |
| Sep 19, 2025 | 19.64 | 20.38 | 19.19 | 20.07 | 20.07 | 2.40% | 9,879,092 |
| Sep 18, 2025 | 18.60 | 19.74 | 18.48 | 19.60 | 19.60 | 8.05% | 6,315,837 |
| Sep 17, 2025 | 17.14 | 18.22 | 17.08 | 18.14 | 18.14 | 6.08% | 3,312,908 |
| Sep 16, 2025 | 16.87 | 17.22 | 16.61 | 17.10 | 17.10 | 1.85% | 1,809,557 |
| Sep 15, 2025 | 16.86 | 17.29 | 16.72 | 16.79 | 16.79 | -0.42% | 3,422,311 |
| Sep 12, 2025 | 16.54 | 16.93 | 16.39 | 16.86 | 16.86 | 2.99% | 4,510,264 |
| Sep 11, 2025 | 15.97 | 16.42 | 15.96 | 16.37 | 16.37 | 2.89% | 2,459,904 |
| Sep 10, 2025 | 15.83 | 16.18 | 15.66 | 15.91 | 15.91 | -0.56% | 2,506,141 |
| Sep 9, 2025 | 15.96 | 16.21 | 15.86 | 16.00 | 16.00 | 0.25% | 2,120,908 |
| Sep 8, 2025 | 16.29 | 16.42 | 15.84 | 15.96 | 15.96 | -1.42% | 2,065,324 |