Upwork Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	8.45	8.68	8.16	8.66	8.66	2.49%	2,873,589
May 19, 2026	8.80	8.88	8.34	8.45	8.45	-3.43%	3,707,388
May 18, 2026	8.17	8.84	8.10	8.75	8.75	7.10%	7,359,582
May 15, 2026	8.16	8.26	7.98	8.17	8.17	1.11%	3,472,133
May 14, 2026	8.39	8.48	8.08	8.08	8.08	-3.69%	3,312,446
May 13, 2026	8.16	8.60	8.11	8.39	8.39	0.48%	5,350,988
May 12, 2026	8.70	8.79	8.18	8.35	8.35	-5.17%	6,671,508
May 11, 2026	8.81	9.42	8.75	8.81	8.81	-0.17%	6,806,751
May 8, 2026	7.65	8.85	7.44	8.82	8.82	-16.87%	26,575,669
May 7, 2026	10.22	10.66	10.22	10.61	10.61	5.26%	8,107,728
May 6, 2026	10.37	10.51	10.02	10.08	10.08	-2.23%	5,110,683
May 5, 2026	10.53	10.59	10.20	10.31	10.31	-2.00%	4,171,983
May 4, 2026	10.50	10.74	10.41	10.52	10.52	0.29%	7,180,361
May 1, 2026	10.48	10.96	10.46	10.49	10.49	1.35%	6,188,073
Apr 30, 2026	10.36	10.56	10.15	10.35	10.35	-	3,584,562
Apr 29, 2026	10.43	10.72	10.25	10.35	10.35	-0.29%	5,251,902
Apr 28, 2026	10.74	10.88	10.27	10.38	10.38	-2.54%	3,626,706
Apr 27, 2026	10.56	10.86	10.50	10.65	10.65	0.19%	2,158,215
Apr 24, 2026	10.53	10.70	10.37	10.63	10.63	1.43%	2,658,724
Apr 23, 2026	11.17	11.31	10.22	10.48	10.48	-7.58%	4,064,808
Apr 22, 2026	11.17	11.38	11.10	11.34	11.34	2.35%	1,589,275
Apr 21, 2026	11.13	11.60	10.91	11.08	11.08	-0.09%	2,266,378
Apr 20, 2026	11.15	11.32	10.97	11.09	11.09	-1.60%	2,256,854
Apr 17, 2026	11.39	11.70	11.16	11.27	11.27	1.90%	2,242,771
Apr 16, 2026	11.41	11.56	11.00	11.06	11.06	-2.12%	3,130,770
Apr 15, 2026	11.00	11.56	11.00	11.30	11.30	2.17%	2,967,015
Apr 14, 2026	11.09	11.37	10.98	11.06	11.06	0.45%	2,049,524
Apr 13, 2026	10.56	11.08	10.46	11.01	11.01	3.28%	3,327,167
Apr 10, 2026	10.49	10.67	10.30	10.66	10.66	2.11%	3,521,912
Apr 9, 2026	10.95	10.99	10.27	10.44	10.44	-5.61%	4,590,245
Apr 8, 2026	11.67	11.88	10.93	11.06	11.06	0.82%	4,192,334
Apr 7, 2026	11.23	11.28	10.90	10.97	10.97	-3.18%	2,670,933
Apr 6, 2026	11.02	11.42	10.94	11.33	11.33	3.56%	1,932,746
Apr 2, 2026	10.85	11.13	10.69	10.94	10.94	-2.15%	1,906,998
Apr 1, 2026	11.21	11.38	10.82	11.18	11.18	2.01%	2,469,181
Mar 31, 2026	10.88	11.03	10.64	10.96	10.96	3.69%	5,251,934
Mar 30, 2026	10.88	10.92	10.52	10.57	10.57	-2.76%	4,232,191
Mar 27, 2026	11.05	11.22	10.73	10.87	10.87	-2.86%	4,522,090
Mar 26, 2026	11.11	11.69	11.11	11.19	11.19	-1.15%	2,444,125
Mar 25, 2026	11.43	11.58	11.08	11.32	11.32	1.52%	3,103,960
Mar 24, 2026	11.26	11.37	11.03	11.15	11.15	-2.36%	2,808,310
Mar 23, 2026	11.36	11.58	11.11	11.42	11.42	1.29%	3,509,739
Mar 20, 2026	11.47	11.47	11.09	11.28	11.28	-0.66%	5,367,150
Mar 19, 2026	11.88	12.09	11.33	11.35	11.35	-6.12%	3,880,822
Mar 18, 2026	12.33	12.55	12.07	12.09	12.09	-2.11%	2,303,087
Mar 17, 2026	12.14	12.64	12.12	12.35	12.35	3.35%	2,127,788
Mar 16, 2026	12.21	12.27	11.90	11.95	11.95	-2.13%	2,133,979
Mar 13, 2026	11.97	12.29	11.93	12.21	12.21	2.95%	2,607,824
Mar 12, 2026	12.21	12.34	11.85	11.86	11.86	-4.43%	2,578,835
Mar 11, 2026	12.53	12.69	12.04	12.41	12.41	0.24%	4,439,509