Upland Software, Inc. - Common Stock (UPLD)
2.9500
-0.0200 (-0.67%)
NASDAQ · Last Trade: Apr 2nd, 11:14 PM EDT
Historical Prices For Upland Software, Inc. - Common Stock (UPLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.94 | 3.12 | 2.92 | 2.95 | 90,105 | 2.95 |
| 4/01/2025 | 2.87 | 3.00 | 2.79 | 2.97 | 227,533 | 2.97 |
| 3/31/2025 | 2.97 | 3.01 | 2.81 | 2.86 | 167,789 | 2.86 |
| 3/28/2025 | 3.10 | 3.12 | 2.95 | 3.02 | 87,920 | 3.02 |
| 3/27/2025 | 3.24 | 3.30 | 3.11 | 3.12 | 29,783 | 3.12 |
| 3/26/2025 | 3.34 | 3.38 | 3.14 | 3.24 | 135,402 | 3.24 |
| 3/25/2025 | 3.33 | 3.47 | 3.30 | 3.34 | 97,699 | 3.34 |
| 3/24/2025 | 3.45 | 3.48 | 3.30 | 3.31 | 145,890 | 3.31 |
| 3/21/2025 | 3.26 | 3.44 | 3.23 | 3.40 | 181,737 | 3.40 |
| 3/20/2025 | 3.43 | 3.56 | 3.26 | 3.34 | 219,148 | 3.34 |
| 3/19/2025 | 3.33 | 3.62 | 3.29 | 3.51 | 207,554 | 3.51 |
| 3/18/2025 | 3.15 | 3.32 | 3.08 | 3.32 | 141,579 | 3.32 |
| 3/17/2025 | 3.10 | 3.31 | 3.10 | 3.15 | 194,693 | 3.15 |
| 3/14/2025 | 3.31 | 3.31 | 3.10 | 3.10 | 170,841 | 3.10 |
| 3/13/2025 | 3.20 | 3.40 | 3.09 | 3.10 | 271,864 | 3.10 |
| 3/12/2025 | 2.73 | 3.13 | 2.60 | 3.10 | 449,792 | 3.10 |
| 3/11/2025 | 2.67 | 2.87 | 2.64 | 2.86 | 196,409 | 2.86 |
| 3/10/2025 | 2.75 | 2.80 | 2.57 | 2.69 | 274,815 | 2.69 |
| 3/07/2025 | 2.79 | 2.89 | 2.65 | 2.82 | 162,448 | 2.82 |
| 3/06/2025 | 3.11 | 3.15 | 2.81 | 2.84 | 356,282 | 2.84 |
| 3/05/2025 | 3.06 | 3.22 | 3.02 | 3.17 | 244,359 | 3.17 |
| 3/04/2025 | 2.99 | 3.15 | 2.84 | 3.10 | 646,901 | 3.10 |
| 3/03/2025 | 3.16 | 3.35 | 3.04 | 3.07 | 178,436 | 3.07 |
| 2/28/2025 | 3.34 | 3.34 | 3.07 | 3.18 | 190,632 | 3.18 |
| 2/27/2025 | 3.62 | 3.68 | 3.31 | 3.34 | 107,578 | 3.34 |
| 2/26/2025 | 3.84 | 3.86 | 3.55 | 3.60 | 107,839 | 3.60 |
| 2/25/2025 | 3.92 | 3.97 | 3.74 | 3.83 | 104,900 | 3.83 |
| 2/24/2025 | 4.08 | 4.11 | 3.79 | 3.94 | 120,606 | 3.94 |
| 2/21/2025 | 4.46 | 4.55 | 4.06 | 4.09 | 167,495 | 4.09 |
| 2/20/2025 | 4.67 | 4.79 | 4.39 | 4.47 | 104,268 | 4.47 |
| 2/19/2025 | 4.65 | 4.65 | 4.45 | 4.62 | 147,146 | 4.62 |
| 2/18/2025 | 4.40 | 4.79 | 4.39 | 4.71 | 215,729 | 4.71 |
| 2/14/2025 | 4.23 | 4.39 | 4.14 | 4.35 | 128,677 | 4.35 |
| 2/13/2025 | 4.31 | 4.31 | 4.15 | 4.26 | 117,302 | 4.26 |
| 2/12/2025 | 4.14 | 4.42 | 4.14 | 4.32 | 85,502 | 4.32 |
| 2/11/2025 | 4.23 | 4.25 | 4.11 | 4.23 | 60,183 | 4.23 |
| 2/10/2025 | 3.94 | 4.28 | 3.91 | 4.28 | 174,439 | 4.28 |
| 2/07/2025 | 3.88 | 3.93 | 3.74 | 3.90 | 156,933 | 3.90 |
| 2/06/2025 | 4.08 | 4.08 | 3.84 | 3.89 | 214,366 | 3.89 |
| 2/05/2025 | 3.94 | 4.03 | 3.94 | 3.96 | 81,183 | 3.96 |
| 2/04/2025 | 3.86 | 4.01 | 3.86 | 3.94 | 198,895 | 3.94 |
| 2/03/2025 | 4.00 | 4.15 | 3.80 | 3.92 | 410,007 | 3.92 |
| 1/31/2025 | 4.24 | 4.33 | 4.10 | 4.20 | 238,352 | 4.20 |
| 1/30/2025 | 4.51 | 4.58 | 4.27 | 4.29 | 131,142 | 4.29 |
| 1/29/2025 | 4.54 | 4.71 | 4.40 | 4.50 | 165,145 | 4.50 |
| 1/28/2025 | 4.36 | 4.60 | 4.22 | 4.54 | 173,348 | 4.54 |
| 1/27/2025 | 4.18 | 4.44 | 4.18 | 4.39 | 266,293 | 4.39 |
| 1/24/2025 | 4.10 | 4.38 | 3.98 | 4.30 | 265,589 | 4.30 |
| 1/23/2025 | 3.95 | 4.11 | 3.86 | 4.08 | 251,292 | 4.08 |
| 1/22/2025 | 4.08 | 4.10 | 3.85 | 3.93 | 178,308 | 3.93 |
| 1/21/2025 | 3.89 | 4.18 | 3.87 | 4.11 | 176,431 | 4.11 |
| 1/17/2025 | 4.02 | 4.15 | 3.82 | 3.84 | 235,542 | 3.84 |
| 1/16/2025 | 3.99 | 4.11 | 3.83 | 3.99 | 211,800 | 3.99 |
| 1/15/2025 | 4.01 | 4.12 | 3.90 | 4.03 | 214,943 | 4.03 |
| 1/14/2025 | 4.00 | 4.08 | 3.76 | 3.88 | 223,376 | 3.88 |
| 1/13/2025 | 4.14 | 4.15 | 3.88 | 4.00 | 325,257 | 4.00 |
| 1/10/2025 | 4.49 | 4.49 | 4.14 | 4.23 | 198,252 | 4.23 |
| 1/08/2025 | 4.66 | 4.71 | 4.35 | 4.61 | 354,878 | 4.61 |
| 1/07/2025 | 4.80 | 4.98 | 4.52 | 4.59 | 191,704 | 4.59 |
| 1/06/2025 | 4.75 | 4.90 | 4.64 | 4.79 | 388,926 | 4.79 |
| 1/03/2025 | 4.57 | 4.80 | 4.38 | 4.69 | 280,541 | 4.69 |