5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
+27.13%
6 MONTH PERFORMANCE
+92.17%
YEAR-TO-DATE PERFORMANCE
-3.92%
1 YEAR PERFORMANCE
-7.74%
Upland Software, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $4.67 | $4.17 (-10.81%) | $4.60 | $4.10 | 135,109 | $118.04 M |
02/20/2025 | $4.67 | $4.47 (-4.28%) | $4.79 | $4.39 | 104,163 | $122.00 M |
02/19/2025 | $4.65 | $4.62 (-0.65%) | $4.69 | $4.45 | 147,157 | $126.09 M |
02/18/2025 | $4.40 | $4.71 (7.05%) | $4.79 | $4.39 | 215,730 | $128.55 M |
02/14/2025 | $4.23 | $4.35 (2.84%) | $4.39 | $4.14 | 128,700 | $118.72 M |
02/13/2025 | $4.31 | $4.26 (-1.16%) | $4.31 | $4.15 | 117,302 | $116.27 M |
02/12/2025 | $4.14 | $4.32 (4.35%) | $4.42 | $4.14 | 85,503 | $117.90 M |
02/11/2025 | $4.23 | $4.23 (0%) | $4.25 | $4.11 | 60,200 | $115.45 M |
02/10/2025 | $3.94 | $4.28 (8.63%) | $4.28 | $3.91 | 174,542 | $116.81 M |
02/07/2025 | $3.88 | $3.90 (0.52%) | $3.93 | $3.74 | 156,933 | $106.44 M |
02/06/2025 | $4.08 | $3.89 (-4.66%) | $4.08 | $3.84 | 214,400 | $106.17 M |
02/05/2025 | $3.94 | $3.96 (0.51%) | $4.03 | $3.94 | 81,200 | $108.08 M |
02/04/2025 | $3.86 | $3.94 (2.07%) | $4.01 | $3.86 | 200,700 | $107.53 M |
02/03/2025 | $4.00 | $3.92 (-2%) | $4.15 | $3.80 | 410,007 | $106.99 M |
01/31/2025 | $4.24 | $4.20 (-0.94%) | $4.33 | $4.10 | 238,400 | $114.63 M |
01/30/2025 | $4.51 | $4.29 (-4.88%) | $4.58 | $4.27 | 131,142 | $117.08 M |
01/29/2025 | $4.54 | $4.50 (-0.88%) | $4.71 | $4.40 | 165,146 | $122.82 M |
01/28/2025 | $4.36 | $4.54 (4.13%) | $4.60 | $4.22 | 173,349 | $123.91 M |
01/27/2025 | $4.18 | $4.39 (5.02%) | $4.44 | $4.18 | 266,300 | $119.81 M |
01/24/2025 | $4.10 | $4.30 (4.88%) | $4.38 | $3.98 | 265,600 | $117.36 M |
01/23/2025 | $3.95 | $4.08 (3.29%) | $4.11 | $3.86 | 251,312 | $111.35 M |
01/22/2025 | $4.08 | $3.93 (-3.68%) | $4.10 | $3.85 | 178,308 | $107.26 M |
01/21/2025 | $3.89 | $4.11 (5.66%) | $4.18 | $3.87 | 176,431 | $112.17 M |
01/17/2025 | $4.02 | $3.84 (-4.48%) | $4.15 | $3.82 | 235,542 | $104.80 M |
01/16/2025 | $3.99 | $3.99 (0%) | $4.11 | $3.83 | 211,801 | $108.90 M |
01/15/2025 | $4.01 | $4.03 (0.5%) | $4.12 | $3.90 | 214,958 | $109.99 M |
01/14/2025 | $4.00 | $3.88 (-3%) | $4.08 | $3.76 | 223,527 | $105.89 M |
01/13/2025 | $4.14 | $4.00 (-3.38%) | $4.15 | $3.88 | 325,300 | $109.17 M |
01/10/2025 | $4.49 | $4.23 (-5.79%) | $4.49 | $4.14 | 198,252 | $115.45 M |
01/08/2025 | $4.66 | $4.61 (-1.07%) | $4.71 | $4.35 | 354,878 | $125.82 M |
01/07/2025 | $4.80 | $4.59 (-4.37%) | $4.98 | $4.52 | 191,709 | $125.27 M |
01/06/2025 | $4.75 | $4.79 (0.84%) | $4.90 | $4.64 | 389,328 | $130.73 M |
01/03/2025 | $4.57 | $4.69 (2.63%) | $4.80 | $4.38 | 280,541 | $128.00 M |
01/02/2025 | $4.35 | $4.48 (2.99%) | $4.49 | $4.13 | 429,033 | $122.27 M |
12/31/2024 | $4.45 | $4.34 (-2.47%) | $4.85 | $4.32 | 324,949 | $118.45 M |
12/30/2024 | $4.53 | $4.46 (-1.55%) | $4.55 | $4.22 | 305,359 | $121.72 M |
12/27/2024 | $4.46 | $4.56 (2.24%) | $4.57 | $4.15 | 343,340 | $124.45 M |
12/26/2024 | $4.45 | $4.48 (0.67%) | $4.62 | $4.28 | 271,168 | $122.27 M |
12/24/2024 | $4.10 | $4.48 (9.27%) | $4.61 | $4.10 | 281,200 | $122.27 M |
12/23/2024 | $4.28 | $4.09 (-4.44%) | $4.29 | $3.97 | 551,412 | $111.63 M |
12/20/2024 | $4.58 | $4.33 (-5.46%) | $4.67 | $4.25 | 549,081 | $118.18 M |
12/19/2024 | $4.61 | $4.58 (-0.65%) | $4.87 | $4.43 | 405,919 | $125.00 M |
12/18/2024 | $5.12 | $4.52 (-11.72%) | $5.25 | $4.38 | 894,854 | $123.36 M |
12/17/2024 | $4.51 | $5.05 (11.97%) | $5.06 | $4.37 | 674,446 | $137.83 M |
12/16/2024 | $4.42 | $4.51 (2.04%) | $4.90 | $4.35 | 1.02 M | $123.09 M |
12/13/2024 | $4.78 | $4.12 (-13.81%) | $4.85 | $4.03 | 918,100 | $112.44 M |
12/12/2024 | $5.24 | $4.74 (-9.54%) | $5.41 | $4.68 | 632,343 | $129.37 M |
12/11/2024 | $5.47 | $5.30 (-3.11%) | $5.64 | $4.94 | 1.08 M | $144.65 M |
12/10/2024 | $4.85 | $5.31 (9.48%) | $5.42 | $4.62 | 767,159 | $144.92 M |
12/09/2024 | $4.55 | $4.89 (7.47%) | $4.99 | $4.29 | 888,649 | $133.46 M |
12/06/2024 | $4.43 | $4.45 (0.45%) | $4.94 | $4.31 | 834,300 | $121.45 M |
12/05/2024 | $3.96 | $4.32 (9.09%) | $4.49 | $3.96 | 701,544 | $117.90 M |
12/04/2024 | $4.42 | $4.00 (-9.5%) | $4.48 | $3.65 | 1.18 M | $109.17 M |
12/03/2024 | $3.92 | $4.37 (11.48%) | $4.38 | $3.71 | 474,951 | $119.27 M |
12/02/2024 | $3.77 | $3.83 (1.59%) | $3.89 | $3.57 | 465,400 | $104.53 M |
11/29/2024 | $3.75 | $3.67 (-2.13%) | $3.83 | $3.49 | 405,100 | $100.16 M |
11/27/2024 | $3.86 | $3.69 (-4.4%) | $3.93 | $3.55 | 450,009 | $100.71 M |
11/26/2024 | $3.78 | $3.87 (2.38%) | $4.39 | $3.75 | 631,800 | $105.62 M |
11/25/2024 | $3.44 | $3.75 (9.01%) | $4.01 | $3.44 | 985,100 | $102.35 M |
11/22/2024 | $3.28 | $3.32 (1.22%) | $3.50 | $3.28 | 470,742 | $90.61 M |
11/21/2024 | $3.85 | $3.28 (-14.81%) | $3.86 | $3.12 | 589,525 | $89.52 M |