Upwork, Inc. UPWK
NASDAQ · United States · Commercial Services
$8.34+0.18 (+2.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.27 | +1.41% | $8.26 | $8.41 | $8.17 | 874.30K |
| 2026-09-30 | $8.16 | +0.74% | $8.10 | $8.21 | $8.03 | 1.95M |
| 2026-09-29 | $8.10 | +0.37% | $8.05 | $8.19 | $7.99 | 1.69M |
| 2026-09-28 | $8.07 | -0.98% | $8.04 | $8.17 | $7.81 | 3.47M |
| 2026-09-25 | $8.15 | +0.99% | $8.08 | $8.23 | $7.98 | 2.81M |
| 2026-09-24 | $8.07 | -1.34% | $8.15 | $8.26 | $8.04 | 2.51M |
| 2026-09-23 | $8.18 | -2.04% | $8.35 | $8.40 | $8.13 | 1.98M |
| 2026-09-22 | $8.35 | -0.24% | $8.54 | $8.57 | $8.17 | 3.12M |
| 2026-09-21 | $8.37 | +0.24% | $8.37 | $8.49 | $8.32 | 2.27M |
| 2026-09-18 | $8.35 | -2.00% | $8.52 | $8.55 | $8.31 | 4.50M |
| 2026-09-17 | $8.52 | -0.35% | $8.57 | $8.59 | $8.38 | 2.28M |
| 2026-09-16 | $8.55 | -0.81% | $8.65 | $8.67 | $8.49 | 2.09M |
| 2026-09-15 | $8.62 | -0.92% | $8.59 | $8.75 | $8.48 | 2.34M |
| 2026-09-14 | $8.70 | -0.23% | $8.82 | $8.94 | $8.64 | 3.96M |
| 2026-09-11 | $8.72 | +3.69% | $8.49 | $8.90 | $8.49 | 3.39M |
| 2026-09-10 | $8.41 | +2.06% | $8.17 | $8.45 | $8.12 | 3.15M |
| 2026-09-09 | $8.24 | -0.96% | $8.35 | $8.45 | $8.22 | 2.00M |
| 2026-09-08 | $8.32 | -5.35% | $8.67 | $8.71 | $8.31 | 2.41M |
| 2026-09-04 | $8.79 | -4.35% | $9.02 | $9.02 | $8.72 | 1.79M |
| 2026-09-03 | $9.19 | +1.77% | $9.17 | $9.38 | $9.11 | 3.21M |
| 2026-09-02 | $9.03 | -1.74% | $9.11 | $9.41 | $9.01 | 2.86M |
| 2026-09-01 | $9.19 | +1.77% | $8.93 | $9.24 | $8.89 | 4.42M |
| 2026-08-31 | $9.03 | +0.11% | $8.94 | $9.06 | $8.72 | 3.38M |
| 2026-08-28 | $9.02 | +1.12% | $8.91 | $9.08 | $8.88 | 1.90M |
| 2026-08-27 | $8.92 | +3.24% | $8.77 | $9.02 | $8.72 | 2.74M |
| 2026-08-26 | $8.64 | -1.14% | $8.68 | $8.70 | $8.55 | 1.80M |
| 2026-08-25 | $8.74 | +1.98% | $8.45 | $8.75 | $8.42 | 1.61M |
| 2026-08-24 | $8.57 | -0.46% | $8.62 | $8.66 | $8.48 | 1.49M |
| 2026-08-21 | $8.61 | -0.58% | $8.61 | $8.79 | $8.57 | 1.77M |
| 2026-08-20 | $8.66 | -0.35% | $8.63 | $8.80 | $8.51 | 1.80M |
| 2026-08-19 | $8.69 | +2.36% | $8.48 | $8.98 | $8.47 | 2.71M |
| 2026-08-18 | $8.49 | +3.66% | $8.28 | $8.53 | $8.24 | 3.38M |
| 2026-08-17 | $8.19 | -3.53% | $8.46 | $8.49 | $8.09 | 3.07M |
| 2026-08-14 | $8.49 | -1.96% | $8.68 | $8.73 | $8.35 | 3.20M |
| 2026-08-13 | $8.66 | +3.10% | $8.48 | $8.80 | $8.22 | 6.69M |
| 2026-08-12 | $8.40 | +0.48% | $8.36 | $8.49 | $8.11 | 6.39M |
| 2026-08-11 | $8.36 | -14.95% | $8.04 | $8.96 | $7.90 | 13.70M |
| 2026-08-10 | $9.83 | +1.65% | $9.56 | $9.91 | $9.49 | 7.26M |
| 2026-08-07 | $9.67 | +2.65% | $9.62 | $9.86 | $9.55 | 3.46M |
| 2026-08-06 | $9.42 | -1.77% | $9.43 | $9.58 | $9.26 | 5.51M |
| 2026-08-05 | $9.59 | -0.93% | $9.73 | $9.83 | $9.56 | 2.09M |
| 2026-08-04 | $9.68 | +1.47% | $9.39 | $9.68 | $9.35 | 3.51M |
| 2026-08-03 | $9.54 | +4.15% | $9.57 | $9.68 | $9.35 | 2.93M |
| 2026-07-31 | $9.16 | -0.97% | $9.06 | $9.27 | $8.84 | 3.29M |
| 2026-07-30 | $9.25 | -2.94% | $9.33 | $9.46 | $9.04 | 3.79M |
| 2026-07-29 | $9.53 | -2.85% | $9.33 | $9.62 | $9.30 | 4.20M |
| 2026-07-28 | $9.81 | +5.94% | $9.40 | $9.84 | $9.40 | 2.99M |
| 2026-07-27 | $9.26 | +4.87% | $8.98 | $9.46 | $8.98 | 3.07M |
| 2026-07-24 | $8.83 | +1.26% | $8.85 | $8.98 | $8.78 | 2.27M |
| 2026-07-23 | $8.72 | -2.68% | $8.84 | $8.93 | $8.68 | 2.61M |
| 2026-07-22 | $8.96 | -2.50% | $9.23 | $9.24 | $8.78 | 3.46M |
| 2026-07-21 | $9.19 | -1.50% | $9.13 | $9.37 | $8.99 | 3.02M |
| 2026-07-20 | $9.33 | +2.98% | $9.07 | $9.44 | $9.01 | 4.01M |
| 2026-07-17 | $9.06 | -5.53% | $9.34 | $9.49 | $8.74 | 4.62M |
| 2026-07-16 | $9.59 | +3.79% | $9.37 | $9.63 | $9.30 | 3.88M |
| 2026-07-15 | $9.24 | +2.33% | $9.19 | $9.48 | $9.10 | 2.72M |
| 2026-07-14 | $9.03 | -0.99% | $8.83 | $9.14 | $8.74 | 2.38M |
| 2026-07-13 | $9.12 | +3.40% | $8.92 | $9.23 | $8.92 | 3.35M |
| 2026-07-10 | $8.82 | +1.61% | $8.91 | $9.01 | $8.72 | 2.34M |
| 2026-07-09 | $8.68 | +1.40% | $8.46 | $8.72 | $8.35 | 3.16M |
| 2026-07-08 | $8.56 | -3.49% | $8.72 | $8.97 | $8.54 | 2.71M |
| 2026-07-07 | $8.87 | +0.11% | $9.06 | $9.14 | $8.82 | 3.02M |
| 2026-07-06 | $8.86 | -3.28% | $9.00 | $9.11 | $8.80 | 2.36M |
| 2026-07-02 | $9.16 | +1.55% | $9.07 | $9.29 | $8.89 | 2.46M |
| 2026-07-01 | $9.02 | +7.89% | $8.48 | $9.12 | $8.48 | 3.55M |
| 2026-06-30 | $8.36 | +0.60% | $8.28 | $8.46 | $8.16 | 2.30M |
| 2026-06-29 | $8.31 | -0.24% | $8.41 | $8.41 | $8.19 | 2.90M |
| 2026-06-26 | $8.33 | +5.98% | $7.84 | $8.45 | $7.84 | 6.10M |
| 2026-06-25 | $7.86 | -4.38% | $8.12 | $8.22 | $7.81 | 2.24M |
| 2026-06-24 | $8.22 | +0.12% | $8.20 | $8.55 | $8.20 | 3.12M |
| 2026-06-23 | $8.21 | +4.72% | $8.02 | $8.27 | $7.90 | 3.52M |
| 2026-06-22 | $7.84 | -2.61% | $8.00 | $8.02 | $7.78 | 3.75M |
| 2026-06-18 | $8.05 | -0.25% | $8.07 | $8.27 | $7.99 | 6.12M |
| 2026-06-17 | $8.07 | -4.27% | $8.34 | $8.37 | $8.02 | 3.57M |
| 2026-06-16 | $8.43 | -0.59% | $8.50 | $8.58 | $8.35 | 3.19M |
| 2026-06-15 | $8.48 | -0.12% | $8.50 | $8.71 | $8.42 | 1.80M |
| 2026-06-12 | $8.49 | +0.35% | $8.51 | $8.72 | $8.37 | 2.83M |
| 2026-06-11 | $8.46 | -1.28% | $8.55 | $8.55 | $8.29 | 3.77M |
| 2026-06-10 | $8.57 | -2.83% | $8.72 | $8.92 | $8.56 | 2.25M |
| 2026-06-09 | $8.82 | -0.56% | $8.83 | $8.96 | $8.54 | 3.15M |
| 2026-06-08 | $8.87 | +1.26% | $8.68 | $8.98 | $8.51 | 2.25M |
| 2026-06-05 | $8.76 | +0.23% | $8.71 | $8.94 | $8.67 | 4.31M |
| 2026-06-04 | $8.74 | +2.10% | $8.78 | $8.87 | $8.55 | 3.10M |
| 2026-06-03 | $8.56 | -4.68% | $8.79 | $8.82 | $8.40 | 3.93M |
| 2026-06-02 | $8.98 | -4.16% | $9.18 | $9.18 | $8.85 | 4.26M |
| 2026-06-01 | $9.37 | +6.24% | $8.82 | $9.38 | $8.82 | 3.59M |
| 2026-05-29 | $8.82 | +2.68% | $8.55 | $9.03 | $8.51 | 5.89M |
| 2026-05-28 | $8.59 | -0.58% | $8.66 | $8.85 | $8.51 | 2.70M |
| 2026-05-27 | $8.64 | +0.58% | $8.61 | $8.95 | $8.58 | 2.62M |
| 2026-05-26 | $8.59 | -2.39% | $8.72 | $8.73 | $8.47 | 2.83M |