Upland Software, Inc. - Common Stock (UPLD)
4.1200
+0.1200 (3.00%)
NASDAQ · Last Trade: Nov 3rd, 12:37 PM EST
Historical Prices For Upland Software, Inc. - Common Stock (UPLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/02/2026 | 3.90 | 4.20 | 3.87 | 4.00 | 40,692 | 4.00 |
| 10/30/2026 | 3.71 | 4.10 | 3.67 | 3.98 | 47,362 | 3.98 |
| 10/29/2026 | 3.91 | 4.11 | 3.63 | 3.90 | 36,365 | 3.90 |
| 10/28/2026 | 3.78 | 4.04 | 3.73 | 3.91 | 38,855 | 3.91 |
| 10/27/2026 | 3.82 | 4.07 | 3.64 | 3.92 | 47,009 | 3.92 |
| 10/26/2026 | 4.01 | 4.03 | 3.69 | 3.94 | 65,121 | 3.94 |
| 10/23/2026 | 3.71 | 4.02 | 3.50 | 3.95 | 93,488 | 3.95 |
| 10/22/2026 | 3.75 | 3.81 | 3.22 | 3.66 | 97,373 | 3.66 |
| 10/21/2026 | 3.39 | 3.78 | 3.00 | 3.65 | 202,884 | 3.65 |
| 10/20/2026 | 3.12 | 3.43 | 2.90 | 3.33 | 152,120 | 3.33 |
| 10/19/2026 | 3.88 | 3.93 | 2.77 | 3.32 | 673,833 | 3.32 |
| 10/16/2026 | 2.94 | 3.54 | 2.75 | 3.37 | 197,349 | 3.37 |
| 10/15/2026 | 2.85 | 2.98 | 2.81 | 2.81 | 19,988 | 2.81 |
| 10/14/2026 | 3.08 | 3.16 | 2.88 | 2.92 | 22,452 | 2.92 |
| 10/13/2026 | 3.17 | 3.32 | 3.12 | 3.12 | 14,345 | 3.12 |
| 10/12/2026 | 3.51 | 3.65 | 3.24 | 3.24 | 28,773 | 3.24 |
| 10/09/2026 | 3.45 | 3.64 | 3.45 | 3.60 | 16,582 | 3.60 |
| 10/08/2026 | 3.54 | 3.63 | 3.40 | 3.55 | 33,019 | 3.55 |
| 10/07/2026 | 3.74 | 4.08 | 3.61 | 3.61 | 11,514 | 3.61 |
| 10/06/2026 | 3.81 | 4.00 | 3.67 | 3.74 | 55,667 | 3.74 |
| 10/05/2026 | 3.66 | 4.01 | 3.66 | 3.80 | 35,072 | 3.80 |
| 10/02/2026 | 3.71 | 3.80 | 3.63 | 3.73 | 28,627 | 3.73 |
| 10/01/2026 | 3.66 | 3.91 | 3.48 | 3.68 | 50,448 | 3.68 |
| 9/30/2026 | 3.23 | 3.64 | 3.19 | 3.61 | 47,710 | 3.61 |
| 9/29/2026 | 3.33 | 3.38 | 3.10 | 3.20 | 35,175 | 3.20 |
| 9/28/2026 | 3.45 | 3.45 | 3.13 | 3.29 | 50,028 | 3.29 |
| 9/25/2026 | 3.53 | 3.53 | 3.36 | 3.37 | 16,763 | 3.37 |
| 9/24/2026 | 3.45 | 3.59 | 3.45 | 3.52 | 26,877 | 3.52 |
| 9/23/2026 | 3.56 | 3.80 | 3.44 | 3.54 | 162,362 | 3.54 |
| 9/22/2026 | 3.84 | 3.84 | 3.50 | 3.70 | 63,959 | 3.70 |
| 9/21/2026 | 3.79 | 3.79 | 3.55 | 3.57 | 29,901 | 3.57 |
| 9/18/2026 | 3.84 | 4.00 | 3.58 | 3.67 | 57,416 | 3.67 |
| 9/17/2026 | 3.95 | 4.27 | 3.73 | 3.81 | 46,106 | 3.81 |
| 9/16/2026 | 3.80 | 4.29 | 3.80 | 3.94 | 52,476 | 3.94 |
| 9/15/2026 | 3.20 | 4.00 | 3.10 | 3.75 | 83,503 | 3.75 |
| 9/14/2026 | 3.22 | 3.24 | 3.10 | 3.12 | 29,599 | 3.12 |
| 9/11/2026 | 3.30 | 3.63 | 3.22 | 3.22 | 42,801 | 3.22 |
| 9/10/2026 | 3.36 | 3.40 | 3.20 | 3.21 | 10,620 | 3.21 |
| 9/09/2026 | 3.50 | 3.55 | 3.26 | 3.37 | 22,437 | 3.37 |
| 9/08/2026 | 3.76 | 3.85 | 3.40 | 3.50 | 49,402 | 3.50 |
| 9/04/2026 | 3.98 | 3.98 | 3.64 | 3.70 | 48,115 | 3.70 |
| 9/03/2026 | 4.14 | 4.36 | 3.88 | 3.99 | 18,852 | 3.99 |
| 9/02/2026 | 4.11 | 4.25 | 4.11 | 4.11 | 4,430 | 4.11 |
| 9/01/2026 | 4.28 | 4.31 | 4.11 | 4.11 | 13,427 | 4.11 |
| 8/31/2026 | 4.68 | 4.94 | 4.16 | 4.35 | 28,623 | 4.35 |
| 8/28/2026 | 4.59 | 4.78 | 4.57 | 4.70 | 15,696 | 4.70 |
| 8/27/2026 | 4.62 | 5.04 | 4.52 | 4.63 | 41,587 | 4.63 |
| 8/26/2026 | 4.67 | 4.75 | 4.48 | 4.50 | 12,175 | 4.50 |
| 8/25/2026 | 4.74 | 4.96 | 4.70 | 4.71 | 11,357 | 4.71 |
| 8/24/2026 | 4.88 | 5.05 | 4.67 | 4.74 | 31,337 | 4.74 |
| 8/21/2026 | 4.75 | 5.29 | 4.73 | 4.88 | 31,985 | 4.88 |
| 8/20/2026 | 4.56 | 4.69 | 4.29 | 4.68 | 18,532 | 4.68 |
| 8/19/2026 | 4.70 | 4.71 | 4.30 | 4.32 | 52,012 | 4.32 |
| 8/18/2026 | 4.77 | 5.09 | 4.55 | 4.56 | 24,893 | 4.56 |
| 8/17/2026 | 5.46 | 5.99 | 4.72 | 4.72 | 60,593 | 4.72 |
| 8/14/2026 | 5.07 | 6.13 | 5.03 | 5.35 | 83,277 | 5.35 |
| 8/13/2026 | 5.23 | 6.41 | 5.23 | 6.10 | 121,338 | 6.10 |
| 8/12/2026 | 4.92 | 5.40 | 4.84 | 5.06 | 13,725 | 5.06 |
| 8/11/2026 | 4.98 | 4.98 | 4.71 | 4.84 | 3,539 | 4.84 |
| 8/10/2026 | 5.25 | 5.25 | 4.87 | 4.94 | 16,017 | 4.94 |
| 8/07/2026 | 4.28 | 5.35 | 4.28 | 5.25 | 39,943 | 5.25 |
| 8/06/2026 | 4.27 | 4.56 | 4.01 | 4.28 | 31,960 | 4.28 |
| 8/05/2026 | 4.53 | 4.80 | 4.35 | 4.37 | 13,431 | 4.37 |
| 8/04/2026 | 4.33 | 4.88 | 4.29 | 4.56 | 21,138 | 4.56 |
| 8/03/2026 | 4.62 | 4.62 | 4.33 | 4.45 | 31,683 | 4.45 |