Upwork Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	13.67	13.86	13.49	13.56	13.56	-1.24%	1,660,602
Jun 16, 2025	14.05	14.05	13.67	13.73	13.73	-0.72%	2,355,645
Jun 13, 2025	14.24	14.40	13.71	13.83	13.83	-4.42%	2,029,130
Jun 12, 2025	14.49	14.55	14.33	14.47	14.47	-0.69%	1,660,076
Jun 11, 2025	15.46	15.51	14.40	14.57	14.57	-5.14%	3,707,366
Jun 10, 2025	15.51	15.78	15.31	15.36	15.36	-0.78%	1,487,555
Jun 9, 2025	15.50	15.55	15.30	15.48	15.48	0.52%	1,414,106
Jun 6, 2025	15.27	15.54	15.17	15.40	15.40	2.05%	1,677,823
Jun 5, 2025	15.25	15.34	14.98	15.09	15.09	-1.05%	1,516,554
Jun 4, 2025	15.12	15.45	15.00	15.25	15.25	0.99%	1,608,574
Jun 3, 2025	15.69	15.77	15.03	15.10	15.10	-3.76%	3,573,414
Jun 2, 2025	15.49	15.75	15.19	15.69	15.69	1.29%	2,118,220
May 30, 2025	15.57	15.58	15.26	15.49	15.49	-0.77%	1,683,588
May 29, 2025	15.74	15.74	15.47	15.61	15.61	0.06%	1,166,561
May 28, 2025	15.76	15.81	15.59	15.60	15.60	-1.39%	1,054,329
May 27, 2025	15.96	16.12	15.67	15.82	15.82	0.44%	1,608,553
May 23, 2025	15.89	15.95	15.72	15.75	15.75	-2.90%	1,395,965
May 22, 2025	16.21	16.38	16.15	16.22	16.22	-	1,542,568
May 21, 2025	16.27	16.58	16.05	16.22	16.22	-1.46%	1,705,204
May 20, 2025	16.34	16.55	16.08	16.46	16.46	-0.54%	1,845,881
May 19, 2025	16.91	16.93	16.48	16.55	16.55	-4.00%	2,569,648
May 16, 2025	16.94	17.45	16.94	17.24	17.24	0.88%	2,166,930
May 15, 2025	17.35	17.45	16.99	17.09	17.09	-1.73%	3,086,588
May 14, 2025	17.50	17.75	17.35	17.39	17.39	-0.63%	2,101,845
May 13, 2025	17.60	17.61	17.30	17.50	17.50	0.57%	1,970,154
May 12, 2025	17.44	17.70	16.79	17.40	17.40	3.08%	3,793,420
May 9, 2025	16.50	16.93	16.49	16.88	16.88	2.61%	1,711,756
May 8, 2025	16.50	16.75	16.30	16.45	16.45	1.11%	2,051,127
May 7, 2025	15.77	16.34	15.61	16.27	16.27	3.50%	3,977,334
May 6, 2025	14.70	16.43	14.62	15.72	15.72	18.02%	10,166,982
May 5, 2025	13.37	13.70	13.22	13.32	13.32	-1.19%	3,093,415
May 2, 2025	13.43	13.65	13.37	13.48	13.48	1.28%	1,354,485
May 1, 2025	13.25	13.52	13.19	13.31	13.31	1.22%	1,415,865
Apr 30, 2025	13.03	13.19	12.76	13.15	13.15	-1.42%	1,215,931
Apr 29, 2025	13.36	13.52	13.30	13.34	13.34	-0.74%	1,109,447
Apr 28, 2025	13.56	13.75	13.30	13.44	13.44	-0.74%	910,945
Apr 25, 2025	13.57	13.64	13.39	13.54	13.54	-0.15%	1,194,522
Apr 24, 2025	13.15	13.59	13.13	13.56	13.56	3.04%	1,233,670
Apr 23, 2025	13.21	13.56	13.10	13.16	13.16	2.53%	1,207,383
Apr 22, 2025	12.62	12.92	12.61	12.84	12.84	2.97%	1,059,076
Apr 21, 2025	12.51	12.68	12.32	12.47	12.47	-2.16%	1,103,494
Apr 17, 2025	12.64	12.86	12.53	12.74	12.74	0.63%	1,440,472
Apr 16, 2025	12.72	12.89	12.44	12.66	12.66	-1.09%	3,228,420
Apr 15, 2025	12.69	12.96	12.63	12.80	12.80	0.55%	1,735,925
Apr 14, 2025	13.06	13.25	12.68	12.73	12.73	-1.32%	1,423,870
Apr 11, 2025	12.64	12.99	12.36	12.90	12.90	2.14%	1,514,045
Apr 10, 2025	12.76	13.01	12.36	12.63	12.63	-4.28%	2,033,103
Apr 9, 2025	11.75	13.31	11.65	13.20	13.20	11.82%	2,505,798
Apr 8, 2025	12.43	12.63	11.55	11.80	11.80	-1.34%	2,103,352
Apr 7, 2025	11.29	12.71	11.13	11.96	11.96	0.76%	2,885,064