Upland Software, Inc. UPLD
NASDAQ · United States · Technology Services
$3.51-0.03 (-0.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.61 | +12.81% | $3.23 | $3.64 | $3.19 | 47.70K |
| 2026-09-29 | $3.20 | -2.74% | $3.33 | $3.38 | $3.10 | 35.20K |
| 2026-09-28 | $3.29 | -2.37% | $3.45 | $3.45 | $3.13 | 50.00K |
| 2026-09-25 | $3.37 | -4.26% | $3.53 | $3.53 | $3.36 | 16.30K |
| 2026-09-24 | $3.52 | -0.56% | $3.45 | $3.59 | $3.45 | 26.90K |
| 2026-09-23 | $3.54 | -4.32% | $3.56 | $3.80 | $3.44 | 162.40K |
| 2026-09-22 | $3.70 | +3.64% | $3.84 | $3.84 | $3.50 | 64.00K |
| 2026-09-21 | $3.57 | -2.72% | $3.79 | $3.79 | $3.55 | 29.90K |
| 2026-09-18 | $3.67 | -3.55% | $3.84 | $4.00 | $3.58 | 57.40K |
| 2026-09-17 | $3.81 | -3.55% | $3.95 | $4.27 | $3.73 | 46.10K |
| 2026-09-16 | $3.94 | +5.20% | $3.80 | $4.29 | $3.80 | 52.50K |
| 2026-09-15 | $3.75 | +20.19% | $3.20 | $4.00 | $3.10 | 83.40K |
| 2026-09-14 | $3.12 | -3.11% | $3.22 | $3.24 | $3.10 | 29.60K |
| 2026-09-11 | $3.22 | +0.31% | $3.30 | $3.63 | $3.22 | 42.80K |
| 2026-09-10 | $3.21 | -4.75% | $3.36 | $3.40 | $3.20 | 10.60K |
| 2026-09-09 | $3.37 | -3.71% | $3.50 | $3.55 | $3.26 | 22.40K |
| 2026-09-08 | $3.50 | -5.41% | $3.76 | $3.85 | $3.40 | 49.40K |
| 2026-09-04 | $3.70 | -7.27% | $3.98 | $3.98 | $3.64 | 47.90K |
| 2026-09-03 | $3.99 | -2.92% | $4.14 | $4.36 | $3.88 | 18.90K |
| 2026-09-02 | $4.11 | +0.12% | $4.11 | $4.25 | $4.11 | 4.40K |
| 2026-09-01 | $4.11 | -5.63% | $4.28 | $4.31 | $4.11 | 13.40K |
| 2026-08-31 | $4.35 | -7.45% | $4.68 | $4.94 | $4.16 | 28.60K |
| 2026-08-28 | $4.70 | +1.51% | $4.59 | $4.78 | $4.57 | 15.70K |
| 2026-08-27 | $4.63 | +2.89% | $4.62 | $5.04 | $4.52 | 41.60K |
| 2026-08-26 | $4.50 | -4.46% | $4.67 | $4.75 | $4.48 | 12.20K |
| 2026-08-25 | $4.71 | -0.63% | $4.74 | $4.95 | $4.70 | 11.40K |
| 2026-08-24 | $4.74 | -2.87% | $4.88 | $5.05 | $4.67 | 31.30K |
| 2026-08-21 | $4.88 | +4.27% | $4.75 | $5.29 | $4.73 | 32.00K |
| 2026-08-20 | $4.68 | +8.33% | $4.56 | $4.69 | $4.30 | 18.50K |
| 2026-08-19 | $4.32 | -5.26% | $4.70 | $4.71 | $4.30 | 52.00K |
| 2026-08-18 | $4.56 | -3.39% | $4.77 | $5.09 | $4.55 | 24.90K |
| 2026-08-17 | $4.72 | -11.78% | $5.46 | $5.99 | $4.72 | 60.60K |
| 2026-08-14 | $5.35 | -12.30% | $5.07 | $6.13 | $5.03 | 83.30K |
| 2026-08-13 | $6.10 | +20.55% | $5.23 | $6.41 | $5.23 | 122.10K |
| 2026-08-12 | $5.06 | +4.55% | $4.92 | $5.40 | $4.84 | 13.70K |
| 2026-08-11 | $4.84 | -2.02% | $4.97 | $4.97 | $4.71 | 3.50K |
| 2026-08-10 | $4.94 | -5.90% | $5.25 | $5.25 | $4.87 | 16.00K |
| 2026-08-07 | $5.25 | +22.66% | $4.28 | $5.35 | $4.28 | 39.90K |
| 2026-08-06 | $4.28 | -2.06% | $4.27 | $4.56 | $4.01 | 34.80K |
| 2026-08-05 | $4.37 | -4.17% | $4.53 | $4.80 | $4.35 | 13.40K |
| 2026-08-04 | $4.56 | +2.47% | $4.33 | $4.89 | $4.29 | 21.10K |
| 2026-08-03 | $4.45 | +2.06% | $4.62 | $4.62 | $4.33 | 31.70K |
| 2026-07-31 | $4.36 | -6.14% | $4.48 | $4.66 | $4.34 | 15.50K |
| 2026-07-30 | $4.64 | +2.77% | $4.64 | $4.70 | $4.49 | 11.30K |
| 2026-07-29 | $4.52 | -7.57% | $4.90 | $4.99 | $4.52 | 13.40K |
| 2026-07-28 | $4.89 | +9.40% | $4.52 | $5.09 | $4.42 | 29.10K |
| 2026-07-27 | $4.47 | +9.02% | $4.16 | $4.63 | $4.02 | 47.00K |
| 2026-07-24 | $4.10 | -3.07% | $4.23 | $4.65 | $4.05 | 6.30K |
| 2026-07-23 | $4.23 | -2.76% | $4.25 | $4.25 | $4.20 | 4.50K |
| 2026-07-22 | $4.35 | -7.25% | $4.45 | $4.60 | $4.30 | 27.20K |
| 2026-07-21 | $4.69 | -4.87% | $5.01 | $5.10 | $4.69 | 6.90K |
| 2026-07-20 | $4.93 | -8.36% | $5.04 | $5.18 | $4.87 | 18.90K |
| 2026-07-17 | $5.38 | +1.51% | $5.12 | $5.38 | $5.12 | 4.70K |
| 2026-07-16 | $5.30 | -4.50% | $5.56 | $5.56 | $5.14 | 10.60K |
| 2026-07-15 | $5.55 | +6.32% | $5.14 | $5.69 | $5.14 | 13.60K |
| 2026-07-14 | $5.22 | +4.40% | $4.97 | $5.22 | $4.97 | 10.30K |
| 2026-07-13 | $5.00 | +0.60% | $4.96 | $5.05 | $4.88 | 21.00K |
| 2026-07-10 | $4.97 | +2.47% | $4.85 | $4.99 | $4.77 | 13.60K |
| 2026-07-09 | $4.85 | +3.19% | $5.22 | $5.22 | $4.80 | 13.80K |
| 2026-07-08 | $4.70 | -4.86% | $4.97 | $4.97 | $4.62 | 10.50K |
| 2026-07-07 | $4.94 | -7.32% | $5.33 | $5.47 | $4.83 | 18.00K |
| 2026-07-06 | $5.33 | +8.78% | $4.93 | $5.60 | $4.93 | 44.60K |
| 2026-07-02 | $4.90 | +3.27% | $4.75 | $4.90 | $4.63 | 35.20K |
| 2026-07-01 | $4.74 | +1.61% | $4.65 | $4.84 | $4.58 | 11.30K |
| 2026-06-30 | $4.67 | +2.64% | $4.55 | $4.85 | $4.46 | 9.40K |
| 2026-06-29 | $4.55 | +12.62% | $4.10 | $4.69 | $4.00 | 45.50K |
| 2026-06-26 | $4.04 | -6.26% | $4.25 | $4.33 | $4.04 | 54.00K |
| 2026-06-25 | $4.31 | -3.79% | $4.58 | $4.75 | $4.25 | 22.60K |
| 2026-06-24 | $4.48 | -7.63% | $4.67 | $4.91 | $4.42 | 37.20K |
| 2026-06-23 | $4.85 | +0.31% | $4.66 | $4.85 | $4.53 | 59.30K |
| 2026-06-22 | $4.84 | -6.84% | $5.73 | $5.81 | $4.71 | 47.20K |
| 2026-06-18 | $5.19 | +0.39% | $5.34 | $5.45 | $4.92 | 75.20K |
| 2026-06-17 | $5.17 | -14.69% | $6.22 | $6.65 | $5.14 | 118.70K |
| 2026-06-16 | $6.06 | -6.91% | $6.67 | $6.89 | $5.80 | 41.95K |
| 2026-06-15 | $6.51 | -4.69% | $6.70 | $7.10 | $6.50 | 24.51K |
| 2026-06-12 | $6.83 | -7.20% | $7.20 | $7.63 | $6.75 | 18.12K |
| 2026-06-11 | $7.36 | +4.25% | $7.19 | $7.36 | $6.70 | 25.97K |
| 2026-06-10 | $7.06 | -4.98% | $7.47 | $7.62 | $7.04 | 8.30K |
| 2026-06-09 | $7.43 | +0.13% | $7.32 | $7.55 | $7.11 | 15.18K |
| 2026-06-08 | $7.42 | +4.95% | $7.02 | $7.68 | $7.02 | 9.05K |
| 2026-06-05 | $7.07 | -8.18% | $7.50 | $7.75 | $6.50 | 50.12K |
| 2026-06-04 | $7.70 | -7.34% | $8.00 | $8.40 | $7.50 | 35.47K |
| 2026-06-03 | $8.31 | -11.78% | $9.13 | $9.21 | $8.11 | 14.42K |
| 2026-06-02 | $9.42 | -5.14% | $9.78 | $9.90 | $9.00 | 14.53K |
| 2026-06-01 | $9.93 | +9.97% | $9.50 | $10.25 | $9.11 | 34.95K |
| 2026-05-29 | $9.03 | +1.46% | $8.87 | $9.20 | $8.60 | 23.89K |
| 2026-05-28 | $8.90 | +11.53% | $7.81 | $9.12 | $7.81 | 34.38K |
| 2026-05-27 | $7.98 | -2.92% | $8.37 | $8.90 | $7.71 | 31.75K |
| 2026-05-26 | $8.22 | +16.60% | $7.29 | $8.52 | $7.10 | 43.98K |
| 2026-05-22 | $7.05 | -4.99% | $7.22 | $7.47 | $7.00 | 14.43K |