-
5 DAY PERFORMANCE
-2.30% -
1 MONTH PERFORMANCE
+20.28% -
3 MONTH PERFORMANCE
+2.41% -
6 MONTH PERFORMANCE
-17.48% -
YEAR-TO-DATE PERFORMANCE
-39.72% -
1 YEAR PERFORMANCE
-44.81%
Upland Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.58 | $2.55 (-1.16%) | $2.63 | $2.52 | 74,310 | $69.74 M |
| 09/26/2024 | $2.63 | $2.55 (-3.04%) | $2.63 | $2.52 | 73,249 | $69.74 M |
| 09/25/2024 | $2.61 | $2.58 (-1.15%) | $2.63 | $2.58 | 123,200 | $70.56 M |
| 09/24/2024 | $2.62 | $2.61 (-0.38%) | $2.67 | $2.60 | 90,400 | $71.38 M |
| 09/23/2024 | $2.60 | $2.60 (0%) | $2.65 | $2.53 | 142,713 | $71.11 M |
| 09/20/2024 | $2.45 | $2.57 (4.9%) | $2.64 | $2.39 | 235,600 | $70.29 M |
| 09/19/2024 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.36 | 166,341 | $67.00 M |
| 09/18/2024 | $2.25 | $2.40 (6.67%) | $2.50 | $2.25 | 167,423 | $65.64 M |
| 09/17/2024 | $2.25 | $2.25 (0%) | $2.27 | $2.15 | 182,800 | $61.53 M |
| 09/16/2024 | $2.25 | $2.24 (-0.44%) | $2.27 | $2.17 | 143,800 | $61.26 M |
| 09/13/2024 | $2.29 | $2.25 (-1.75%) | $2.40 | $2.20 | 196,200 | $61.53 M |
| 09/12/2024 | $2.36 | $2.30 (-2.54%) | $2.36 | $2.25 | 145,200 | $62.90 M |
| 09/11/2024 | $2.16 | $2.35 (8.8%) | $2.35 | $2.12 | 184,000 | $64.27 M |
| 09/10/2024 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.08 | 109,600 | $59.07 M |
| 09/09/2024 | $2.27 | $2.20 (-3.08%) | $2.29 | $2.16 | 62,415 | $60.17 M |
| 09/06/2024 | $2.12 | $2.28 (7.55%) | $2.37 | $2.09 | 215,900 | $62.35 M |
| 09/05/2024 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.10 | 47,400 | $57.98 M |
| 09/04/2024 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.09 | 88,222 | $57.98 M |
| 09/03/2024 | $2.18 | $2.11 (-3.21%) | $2.23 | $2.11 | 94,000 | $57.71 M |
| 08/30/2024 | $2.14 | $2.21 (3.27%) | $2.22 | $2.03 | 59,703 | $60.44 M |
| 08/29/2024 | $2.15 | $2.12 (-1.4%) | $2.24 | $2.11 | 79,414 | $57.98 M |
| 08/28/2024 | $2.25 | $2.15 (-4.44%) | $2.26 | $2.12 | 63,325 | $58.80 M |
| 08/27/2024 | $2.25 | $2.26 (0.44%) | $2.29 | $2.24 | 90,000 | $61.81 M |
| 08/26/2024 | $2.23 | $2.25 (0.9%) | $2.30 | $2.16 | 64,500 | $61.53 M |
| 08/23/2024 | $2.08 | $2.25 (8.17%) | $2.28 | $2.08 | 107,200 | $61.53 M |
| 08/22/2024 | $2.18 | $2.07 (-5.05%) | $2.19 | $2.05 | 289,500 | $56.61 M |
| 08/21/2024 | $2.22 | $2.17 (-2.25%) | $2.32 | $2.17 | 103,730 | $59.35 M |
| 08/20/2024 | $2.17 | $2.20 (1.38%) | $2.22 | $2.15 | 44,400 | $60.17 M |
| 08/19/2024 | $2.12 | $2.17 (2.36%) | $2.18 | $2.08 | 66,302 | $59.35 M |
| 08/16/2024 | $1.94 | $2.17 (11.86%) | $2.17 | $1.91 | 191,014 | $59.35 M |
| 08/15/2024 | $1.92 | $1.93 (0.52%) | $1.98 | $1.91 | 129,400 | $52.78 M |
| 08/14/2024 | $2.05 | $1.93 (-5.85%) | $2.05 | $1.90 | 398,900 | $52.78 M |
| 08/13/2024 | $2.00 | $2.05 (2.5%) | $2.13 | $1.95 | 255,739 | $56.06 M |
| 08/12/2024 | $1.91 | $1.90 (-0.52%) | $2.06 | $1.79 | 375,342 | $51.96 M |
| 08/09/2024 | $1.99 | $1.89 (-5.03%) | $2.01 | $1.86 | 330,005 | $51.69 M |
| 08/08/2024 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.89 | 333,807 | $54.97 M |
| 08/07/2024 | $2.15 | $1.96 (-8.84%) | $2.19 | $1.95 | 278,335 | $53.60 M |
| 08/06/2024 | $2.34 | $2.11 (-9.83%) | $2.34 | $2.07 | 249,140 | $57.71 M |
| 08/05/2024 | $2.29 | $2.29 (0%) | $2.42 | $2.25 | 294,503 | $62.63 M |
| 08/02/2024 | $2.25 | $2.50 (11.11%) | $2.63 | $2.25 | 364,100 | $68.37 M |
| 08/01/2024 | $2.37 | $2.31 (-2.53%) | $2.37 | $2.25 | 187,413 | $63.18 M |
| 07/31/2024 | $2.47 | $2.31 (-6.48%) | $2.54 | $2.30 | 320,100 | $63.18 M |
| 07/30/2024 | $2.45 | $2.45 (0%) | $2.53 | $2.42 | 86,600 | $67.00 M |
| 07/29/2024 | $2.52 | $2.43 (-3.57%) | $2.52 | $2.38 | 95,359 | $66.46 M |
| 07/26/2024 | $2.44 | $2.51 (2.87%) | $2.51 | $2.40 | 86,100 | $72.58 M |
| 07/25/2024 | $2.27 | $2.38 (4.85%) | $2.40 | $2.27 | 80,532 | $68.82 M |
| 07/24/2024 | $2.37 | $2.26 (-4.64%) | $2.39 | $2.25 | 85,923 | $65.35 M |
| 07/23/2024 | $2.43 | $2.38 (-2.06%) | $2.44 | $2.34 | 116,200 | $68.82 M |
| 07/22/2024 | $2.37 | $2.43 (2.53%) | $2.43 | $2.27 | 111,684 | $70.27 M |
| 07/19/2024 | $2.37 | $2.35 (-0.84%) | $2.37 | $2.30 | 100,649 | $67.96 M |
| 07/18/2024 | $2.46 | $2.37 (-3.66%) | $2.56 | $2.30 | 121,259 | $68.54 M |
| 07/17/2024 | $2.50 | $2.43 (-2.8%) | $2.56 | $2.42 | 57,747 | $70.27 M |
| 07/16/2024 | $2.46 | $2.58 (4.88%) | $2.59 | $2.42 | 231,326 | $74.61 M |
| 07/15/2024 | $2.37 | $2.40 (1.27%) | $2.45 | $2.34 | 108,822 | $69.40 M |
| 07/12/2024 | $2.39 | $2.40 (0.42%) | $2.41 | $2.30 | 137,957 | $69.40 M |
| 07/11/2024 | $2.24 | $2.35 (4.91%) | $2.44 | $2.24 | 205,183 | $67.96 M |
| 07/10/2024 | $2.36 | $2.24 (-5.08%) | $2.42 | $2.20 | 225,845 | $64.78 M |
| 07/09/2024 | $2.51 | $2.35 (-6.37%) | $2.51 | $2.34 | 225,053 | $67.96 M |
| 07/08/2024 | $2.63 | $2.51 (-4.56%) | $2.63 | $2.49 | 130,527 | $72.58 M |
| 07/05/2024 | $2.68 | $2.66 (-0.75%) | $2.69 | $2.60 | 76,015 | $76.92 M |
| 07/03/2024 | $2.66 | $2.66 (0%) | $2.77 | $2.62 | 98,718 | $76.92 M |
| 07/02/2024 | $2.41 | $2.63 (9.13%) | $2.70 | $2.39 | 249,557 | $76.05 M |
| 07/01/2024 | $2.53 | $2.39 (-5.53%) | $2.55 | $2.33 | 212,387 | $69.11 M |