Upwork Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2024	10.75	10.83	10.50	10.68	10.68	-0.65%	1,775,616
Jun 28, 2024	10.69	10.78	10.55	10.75	10.75	1.51%	2,833,155
Jun 27, 2024	10.71	10.75	10.48	10.59	10.59	-0.66%	1,373,035
Jun 26, 2024	10.53	10.71	10.52	10.66	10.66	0.95%	1,689,249
Jun 25, 2024	10.41	10.57	10.29	10.56	10.56	1.25%	1,432,571
Jun 24, 2024	10.58	10.58	10.30	10.43	10.43	-0.48%	2,252,177
Jun 21, 2024	10.14	10.51	10.11	10.48	10.48	3.56%	3,306,839
Jun 20, 2024	10.15	10.38	10.10	10.12	10.12	-0.78%	1,343,538
Jun 18, 2024	10.33	10.40	10.19	10.20	10.20	-0.97%	1,532,471
Jun 17, 2024	10.35	10.38	10.13	10.30	10.30	-0.87%	2,267,441
Jun 14, 2024	10.37	10.40	10.27	10.39	10.39	-0.38%	1,466,115
Jun 13, 2024	10.72	10.74	10.38	10.43	10.43	-2.80%	1,213,887
Jun 12, 2024	10.87	10.95	10.65	10.73	10.73	1.61%	1,344,739
Jun 11, 2024	10.64	10.66	10.49	10.56	10.56	-0.75%	1,069,559
Jun 10, 2024	10.62	10.76	10.58	10.64	10.64	-0.75%	1,613,344
Jun 7, 2024	10.52	10.74	10.52	10.72	10.72	-0.19%	1,345,364
Jun 6, 2024	10.74	10.91	10.61	10.74	10.74	-	1,782,175
Jun 5, 2024	10.31	10.77	10.22	10.74	10.74	4.78%	2,441,846
Jun 4, 2024	10.55	10.63	10.16	10.25	10.25	-2.94%	1,901,830
Jun 3, 2024	10.73	10.77	10.39	10.56	10.56	-0.09%	1,935,519
May 31, 2024	10.86	11.00	10.53	10.57	10.57	-1.95%	2,856,459
May 30, 2024	10.87	11.02	10.77	10.78	10.78	-	1,463,920
May 29, 2024	10.80	11.46	10.63	10.78	10.78	-0.19%	2,898,505
May 28, 2024	11.18	11.18	10.72	10.80	10.80	-3.05%	1,466,662
May 24, 2024	11.22	11.26	10.97	11.14	11.14	0.36%	1,490,564
May 23, 2024	11.42	11.43	11.03	11.10	11.10	-2.72%	1,594,123
May 22, 2024	11.52	11.65	11.36	11.41	11.41	-1.64%	1,387,481
May 21, 2024	11.52	11.67	11.46	11.60	11.60	0.26%	1,700,018
May 20, 2024	11.85	11.96	11.53	11.57	11.57	-2.85%	1,761,081
May 17, 2024	11.98	11.99	11.83	11.91	11.91	-0.67%	1,089,019
May 16, 2024	12.20	12.40	11.98	11.99	11.99	-2.28%	1,563,896
May 15, 2024	12.51	12.54	12.20	12.27	12.27	-0.49%	2,006,990
May 14, 2024	12.10	12.50	12.10	12.33	12.33	2.15%	1,862,352
May 13, 2024	12.06	12.40	12.02	12.07	12.07	1.26%	1,841,702