Upwork Inc. (UPWK)
NASDAQ: UPWK · Real-Time Price · USD
13.21
-0.45 (-3.29%)
At close: Mar 28, 2025, 4:00 PM
12.98
-0.23 (-1.76%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Upwork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.51 | 13.58 | 12.95 | 13.21 | 13.21 | -3.29% | 1,441,396 |
| Mar 27, 2025 | 13.72 | 13.97 | 13.51 | 13.66 | 13.66 | -0.51% | 1,270,025 |
| Mar 26, 2025 | 13.83 | 13.99 | 13.54 | 13.73 | 13.73 | -1.22% | 1,260,190 |
| Mar 25, 2025 | 13.92 | 14.05 | 13.77 | 13.90 | 13.90 | 0.72% | 1,318,308 |
| Mar 24, 2025 | 13.78 | 13.95 | 13.68 | 13.80 | 13.80 | 1.69% | 1,387,957 |
| Mar 21, 2025 | 13.32 | 13.69 | 13.23 | 13.57 | 13.57 | 0.89% | 2,789,828 |
| Mar 20, 2025 | 13.22 | 13.68 | 13.08 | 13.45 | 13.45 | 0.22% | 1,381,990 |
| Mar 19, 2025 | 13.18 | 13.66 | 13.18 | 13.42 | 13.42 | 1.59% | 1,392,619 |
| Mar 18, 2025 | 12.94 | 13.32 | 12.84 | 13.21 | 13.21 | 0.53% | 1,960,812 |
| Mar 17, 2025 | 12.60 | 13.28 | 12.54 | 13.14 | 13.14 | 4.29% | 2,143,001 |
| Mar 14, 2025 | 12.48 | 12.76 | 12.48 | 12.60 | 12.60 | 2.11% | 3,092,537 |
| Mar 13, 2025 | 13.43 | 13.44 | 12.32 | 12.34 | 12.34 | -9.00% | 2,516,508 |
| Mar 12, 2025 | 13.56 | 13.85 | 13.27 | 13.56 | 13.56 | 1.27% | 2,780,564 |
| Mar 11, 2025 | 13.60 | 13.62 | 13.11 | 13.39 | 13.39 | -1.11% | 3,112,143 |
| Mar 10, 2025 | 13.92 | 13.96 | 13.34 | 13.54 | 13.54 | -4.45% | 2,241,661 |
| Mar 7, 2025 | 14.22 | 14.49 | 13.85 | 14.17 | 14.17 | -0.25% | 2,203,351 |
| Mar 6, 2025 | 14.85 | 15.03 | 14.08 | 14.21 | 14.21 | -4.86% | 1,554,250 |
| Mar 5, 2025 | 14.76 | 15.07 | 14.57 | 14.93 | 14.93 | 2.05% | 1,481,965 |
| Mar 4, 2025 | 14.53 | 14.77 | 14.25 | 14.63 | 14.63 | -0.61% | 2,958,116 |
| Mar 3, 2025 | 15.91 | 15.91 | 14.66 | 14.72 | 14.72 | -7.60% | 2,625,738 |
| Feb 28, 2025 | 15.52 | 15.95 | 15.21 | 15.93 | 15.93 | 2.08% | 1,754,671 |
| Feb 27, 2025 | 15.92 | 16.42 | 15.58 | 15.61 | 15.61 | 0.16% | 2,641,913 |
| Feb 26, 2025 | 15.83 | 16.25 | 15.57 | 15.58 | 15.58 | -1.08% | 1,668,717 |
| Feb 25, 2025 | 15.69 | 15.86 | 15.12 | 15.75 | 15.75 | 0.19% | 1,954,205 |
| Feb 24, 2025 | 15.70 | 15.86 | 15.24 | 15.72 | 15.72 | 0.58% | 3,135,281 |
| Feb 21, 2025 | 17.02 | 17.03 | 15.55 | 15.63 | 15.63 | -6.74% | 2,612,876 |
| Feb 20, 2025 | 17.24 | 17.30 | 16.69 | 16.76 | 16.76 | -3.90% | 3,339,181 |
| Feb 19, 2025 | 16.97 | 18.08 | 16.86 | 17.44 | 17.44 | 3.38% | 5,208,503 |
| Feb 18, 2025 | 16.30 | 16.88 | 15.77 | 16.87 | 16.87 | 4.52% | 4,034,876 |
| Feb 14, 2025 | 16.49 | 16.68 | 15.91 | 16.14 | 16.14 | -2.51% | 3,437,806 |
| Feb 13, 2025 | 15.93 | 16.72 | 15.19 | 16.56 | 16.56 | 6.60% | 5,826,360 |
| Feb 12, 2025 | 14.91 | 15.71 | 14.85 | 15.53 | 15.53 | 1.97% | 4,160,133 |
| Feb 11, 2025 | 15.83 | 16.00 | 15.19 | 15.23 | 15.23 | -3.30% | 3,764,627 |
| Feb 10, 2025 | 15.91 | 16.00 | 15.60 | 15.75 | 15.75 | -0.13% | 2,232,826 |
| Feb 7, 2025 | 15.87 | 16.12 | 15.76 | 15.77 | 15.77 | - | 1,586,138 |
| Feb 6, 2025 | 15.81 | 15.93 | 15.65 | 15.77 | 15.77 | 0.13% | 1,325,204 |
| Feb 5, 2025 | 15.47 | 15.79 | 15.41 | 15.75 | 15.75 | 1.22% | 1,363,243 |
| Feb 4, 2025 | 15.39 | 15.78 | 15.34 | 15.56 | 15.56 | 2.17% | 1,503,726 |
| Feb 3, 2025 | 15.41 | 15.46 | 14.75 | 15.23 | 15.23 | -3.36% | 2,620,380 |
| Jan 31, 2025 | 16.00 | 16.67 | 15.49 | 15.76 | 15.76 | -1.68% | 3,668,071 |
| Jan 30, 2025 | 17.02 | 17.17 | 15.99 | 16.03 | 16.03 | -5.43% | 3,149,155 |
| Jan 29, 2025 | 17.14 | 17.20 | 16.80 | 16.95 | 16.95 | -1.40% | 2,025,714 |
| Jan 28, 2025 | 16.83 | 17.48 | 16.62 | 17.19 | 17.19 | 2.20% | 3,040,152 |
| Jan 27, 2025 | 15.98 | 17.08 | 15.53 | 16.82 | 16.82 | 3.41% | 3,490,312 |
| Jan 24, 2025 | 15.74 | 16.52 | 15.66 | 16.27 | 16.27 | 3.60% | 3,793,918 |
| Jan 23, 2025 | 15.89 | 16.06 | 15.53 | 15.70 | 15.70 | -2.06% | 3,328,896 |
| Jan 22, 2025 | 16.01 | 16.22 | 15.85 | 16.03 | 16.03 | 0.06% | 2,047,939 |
| Jan 21, 2025 | 16.92 | 16.92 | 15.62 | 16.02 | 16.02 | -5.15% | 2,265,992 |
| Jan 17, 2025 | 16.59 | 16.95 | 16.45 | 16.89 | 16.89 | 3.18% | 1,405,692 |
| Jan 16, 2025 | 17.01 | 17.18 | 16.35 | 16.37 | 16.37 | -3.88% | 2,067,017 |