Skip to main content
Upwork Inc. (UPWK)
NASDAQ: UPWK · Real-Time Price · USD
16.44
+0.20 (1.23%)
At close: Dec 20, 2024, 4:00 PM
16.42
-0.02 (-0.14%)
After-hours: Dec 20, 2024, 7:50 PM EST

Upwork Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.0116.4715.8716.4416.441.23%2,841,675
Dec 19, 202416.5316.8216.1116.2416.24-2.05%1,818,700
Dec 18, 202417.0518.1416.3516.5816.58-2.70%5,157,200
Dec 17, 202417.0017.1016.7917.0417.040.24%948,290
Dec 16, 202416.7217.0616.5617.0017.000.65%1,235,682
Dec 13, 202417.0417.0716.8816.8916.89-0.76%878,344
Dec 12, 202417.3917.4316.9217.0217.02-1.62%736,672
Dec 11, 202417.4617.4917.0717.3017.300.35%1,340,339
Dec 10, 202417.3617.5917.0717.2417.24-1.43%1,379,400
Dec 9, 202417.0217.5717.0217.4917.493.12%1,916,212
Dec 6, 202416.7817.0316.5916.9616.962.54%1,698,300
Dec 5, 202417.5417.5416.5216.5416.54-5.21%1,748,943
Dec 4, 202417.2817.6617.2517.4517.450.35%2,180,015
Dec 3, 202417.2017.4817.1217.3917.390.40%2,111,446
Dec 2, 202417.0317.5316.8717.3217.322.06%3,362,517
Nov 29, 202417.0117.1016.8116.9716.970.35%1,354,500
Nov 27, 202416.8417.0416.7216.9116.910.48%1,882,157
Nov 26, 202416.4816.8616.3416.8316.830.78%2,868,300
Nov 25, 202416.2816.7916.1016.7016.704.24%4,005,243
Nov 22, 202415.6316.2615.5316.0216.024.16%2,956,700
Nov 21, 202415.0315.3914.7715.3815.382.74%2,072,100
Nov 20, 202415.0615.1914.6914.9714.970.27%1,301,516
Nov 19, 202414.8115.0314.7014.9314.93-1.19%2,299,915
Nov 18, 202414.8915.2514.8115.1115.111.34%2,200,200
Nov 15, 202415.3515.4514.8214.9114.91-1.26%1,937,163
Nov 14, 202415.5915.7415.0815.1015.10-3.94%2,154,249
Nov 13, 202415.8615.9915.6115.7215.72-0.06%2,258,411
Nov 12, 202415.8216.2415.6615.7315.73-1.01%2,307,781
Nov 11, 202416.2016.3715.7515.8915.89-0.25%2,812,547
Nov 8, 202416.0316.2715.5215.9315.93-1.97%4,345,300
Nov 7, 202417.5917.7915.7716.2516.2511.45%9,731,400
Nov 6, 202414.6914.8714.4014.5814.581.32%4,333,500
Nov 5, 202413.6814.4413.6814.3914.395.81%1,890,614
Nov 4, 202413.8513.9313.5613.6013.60-2.72%1,714,830
Nov 1, 202413.7414.1713.5813.9813.983.10%2,535,142
Oct 31, 202413.6313.6713.4413.5613.56-0.66%1,742,210
Oct 30, 202413.5314.0313.5113.6513.650.74%2,030,400
Oct 29, 202412.5513.6412.5213.5513.557.80%3,222,600
Oct 28, 202412.4312.7612.1912.5712.571.70%1,782,300
Oct 25, 202412.7413.1312.3512.3612.36-2.29%2,131,719
Oct 24, 202412.8613.0412.4412.6512.65-0.63%3,976,137
Oct 23, 202411.7012.8511.6012.7312.7326.67%14,743,300
Oct 22, 202410.0710.099.9310.0510.05-1,113,860
Oct 21, 202410.3510.409.9810.0510.05-2.33%1,364,066
Oct 18, 202410.3110.3610.1910.2910.290.29%1,015,589
Oct 17, 202410.3910.4310.1510.2610.26-1.06%811,800
Oct 16, 202410.4010.5110.3310.3710.370.48%1,196,509
Oct 15, 202410.3210.4710.1510.3210.32-0.96%2,238,211
Oct 14, 202410.4410.4410.1010.4210.42-0.19%1,450,389
Oct 11, 202410.4010.5310.3510.4410.440.29%1,151,699
Oct 10, 202410.2410.4810.2010.4110.410.29%1,243,649
Oct 9, 202410.3910.4210.1010.3810.38-0.19%1,509,000
Oct 8, 202410.4110.5610.2210.4010.40-0.67%1,760,035
Oct 7, 202410.7110.7110.3410.4710.47-3.41%2,575,100
Oct 4, 202410.6610.8510.4810.8410.843.93%1,325,455
Oct 3, 202410.1910.4910.0210.4310.431.56%1,184,500
Oct 2, 202410.2410.4210.1610.2710.27-0.29%1,251,222
Oct 1, 202410.4710.4910.1510.3010.30-1.44%1,024,300
Sep 30, 202410.4710.7610.4110.4510.45-0.95%994,866
Sep 27, 202410.4610.5910.3610.5510.552.33%1,243,741
Sep 26, 202410.7010.7210.2810.3110.31-1.06%1,171,416
Sep 25, 202410.4410.6110.3510.4210.42-2.16%1,396,309
Sep 24, 202410.7010.8110.4510.6510.650.85%1,302,039
Sep 23, 202410.7010.7810.3810.5610.56-1.40%1,655,405
Sep 20, 202410.7710.9110.6810.7110.71-0.56%1,797,042
Sep 19, 202410.6910.7910.4010.7710.773.16%1,598,396
Sep 18, 202410.4310.8810.3810.4410.44-0.10%2,056,836
Sep 17, 202410.2610.5110.1910.4510.453.26%1,645,500
Sep 16, 202410.2410.249.7810.1210.12-1.17%2,173,900
Sep 13, 20249.8010.269.7510.2410.249.99%2,188,324
Sep 12, 20249.209.429.049.319.311.20%1,476,357
Sep 11, 20249.139.308.909.209.200.66%2,528,164
Sep 10, 20249.399.429.109.149.14-2.66%1,750,319
Sep 9, 20249.579.699.379.399.39-1.26%1,375,733
Sep 6, 20249.849.899.449.519.51-3.16%1,668,941
Sep 5, 20249.689.839.609.829.822.40%1,312,400
Sep 4, 20249.219.689.149.599.593.12%2,121,889
Sep 3, 20249.599.619.289.309.30-3.53%2,461,742
Aug 30, 20249.679.769.549.649.640.31%1,691,514
Aug 29, 20249.499.779.469.619.613.00%1,796,300
Aug 28, 20249.679.729.299.339.33-4.50%2,384,044
Aug 27, 20249.759.909.659.779.77-1,347,200
Aug 26, 202410.0510.129.749.779.77-2.50%1,598,932
Aug 23, 20249.6210.079.5510.0210.025.03%1,926,400
Aug 22, 20249.719.799.429.549.54-1.65%1,667,921
Aug 21, 20249.339.729.259.709.703.30%5,238,327
Aug 20, 20249.719.739.319.399.39-3.00%2,963,400
Aug 19, 20249.7910.019.559.689.68-1.02%4,401,346
Aug 16, 20249.8710.059.779.789.78-2.10%2,483,200
Aug 15, 20249.6110.119.569.999.995.71%3,213,700
Aug 14, 20249.459.739.249.459.451.07%3,904,700
Aug 13, 20249.129.489.069.359.353.77%3,476,400
Aug 12, 20249.239.238.679.019.01-3.43%7,135,272
Aug 9, 20249.449.789.269.339.33-0.43%4,291,907
Aug 8, 20249.729.818.439.379.37-10.42%10,116,642
Aug 7, 202410.9011.3110.4510.4610.46-3.06%2,950,804
Aug 6, 202411.1511.2110.7810.7910.79-2.35%2,501,100
Aug 5, 202410.1111.129.9811.0511.053.27%4,822,000
Aug 2, 202410.7210.8710.4610.7010.70-3.69%1,707,230
Aug 1, 202412.1512.3011.0711.1111.11-8.33%3,308,106