Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Upland Software, Inc. (UPLD)

Compare
2.5900
-0.3600
(-12.20%)
At close: April 3 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.72002.86002.57002.59002.5900145,400
Apr 2, 20252.94003.12002.92002.95002.950090,000
Apr 1, 20252.87003.00002.79002.97002.9700227,500
Mar 31, 20252.97003.01002.81002.86002.8600167,800
Mar 28, 20253.10003.11502.95003.02003.020087,900
Mar 27, 20253.24003.30003.11003.12003.120029,800
Mar 26, 20253.34003.38003.14003.24003.2400135,400
Mar 25, 20253.33003.47003.30003.34003.340097,700
Mar 24, 20253.45003.48003.30003.31003.3100146,700
Mar 21, 20253.26003.44003.23003.40003.4000181,700
Mar 20, 20253.43003.56403.26003.34003.3400219,100
Mar 19, 20253.33003.62003.29503.51003.5100207,600
Mar 18, 20253.15003.32003.08003.32003.3200141,600
Mar 17, 20253.10003.31003.10003.15003.1500194,700
Mar 14, 20253.31003.31003.10003.10003.1000170,800
Mar 13, 20253.20003.40003.09003.10003.1000271,800
Mar 12, 20252.73003.13002.60003.10003.1000449,800
Mar 11, 20252.67002.87002.64002.86002.8600196,400
Mar 10, 20252.75002.79702.57002.69002.6900274,800
Mar 7, 20252.79002.89002.65002.82002.8200162,400
Mar 6, 20253.11003.15002.81002.84002.8400356,300
Mar 5, 20253.06003.22003.02003.17003.1700244,400
Mar 4, 20252.99003.15402.84003.10003.1000646,900
Mar 3, 20253.16003.35003.04003.07003.0700178,400
Feb 28, 20253.34003.34003.07003.18003.1800190,600
Feb 27, 20253.62003.68003.31003.34003.3400109,600
Feb 26, 20253.84003.86003.55403.60003.6000107,800
Feb 25, 20253.92003.96803.74003.83003.8300104,900
Feb 24, 20254.08004.11003.79003.94003.9400120,600
Feb 21, 20254.46004.54804.06004.09004.0900167,500
Feb 20, 20254.67004.79004.39504.47004.4700104,300
Feb 19, 20254.65004.69004.45004.62004.6200147,100
Feb 18, 20254.40004.79004.39004.71004.7100215,700
Feb 14, 20254.23004.39004.14004.35004.3500128,700
Feb 13, 20254.31004.31004.15004.26004.2600117,300
Feb 12, 20254.14004.42004.14004.32004.320085,500
Feb 11, 20254.23004.25004.10504.23004.230060,200
Feb 10, 20253.94004.28003.91004.28004.2800174,400
Feb 7, 20253.88003.93003.74003.90003.9000156,800
Feb 6, 20254.08004.08003.83803.89003.8900214,400
Feb 5, 20253.94004.03003.94003.96003.960081,200
Feb 4, 20253.86004.01503.86003.94003.9400200,700
Feb 3, 20254.00004.15003.80003.92003.9200410,000
Jan 31, 20254.24004.33004.10004.20004.2000238,400
Jan 30, 20254.51004.58204.27004.29004.2900131,100
Jan 29, 20254.54004.71004.40504.50004.5000165,100
Jan 28, 20254.36004.60004.22404.54004.5400173,300
Jan 27, 20254.18004.44004.18004.39004.3900266,300
Jan 24, 20254.10004.38003.98004.30004.3000265,600
Jan 23, 20253.95004.11003.86004.08004.0800251,300
Jan 22, 20254.08004.10003.84903.93003.9300178,300
Jan 21, 20253.89004.18003.87004.11004.1100176,400
Jan 17, 20254.02004.15003.82003.84003.8400235,500
Jan 16, 20253.99004.11003.83003.99003.9900211,800
Jan 15, 20254.01004.12003.90004.03004.0300214,900
Jan 14, 20254.00004.08003.76003.88003.8800223,400
Jan 13, 20254.14004.15003.88004.00004.0000325,300
Jan 10, 20254.49004.49004.14004.23004.2300198,200
Jan 8, 20254.66004.71004.35004.61004.6100354,800
Jan 7, 20254.80004.98004.52004.59004.5900191,700
Jan 6, 20254.75004.90004.64004.79004.7900388,900
Jan 3, 20254.57004.80004.37704.69004.6900280,500
Jan 2, 20254.35004.49004.13004.48004.4800429,000
Dec 31, 20244.45004.84804.32004.34004.3400324,900
Dec 30, 20244.53004.54504.22204.46004.4600305,000
Dec 27, 20244.46004.57004.15004.56004.5600342,900
Dec 26, 20244.45004.62004.28004.48004.4800271,000
Dec 24, 20244.10004.61004.10004.48004.4800281,200
Dec 23, 20244.28004.29003.97104.09004.0900551,300
Dec 20, 20244.58004.67004.25004.33004.3300549,000
Dec 19, 20244.61004.87004.43104.58004.5800405,900
Dec 18, 20245.12005.25004.38004.52004.5200894,500
Dec 17, 20244.51005.06004.37005.05005.0500674,400
Dec 16, 20244.42004.90004.35104.51004.51001,020,200
Dec 13, 20244.78004.85004.03004.12004.1200918,100
Dec 12, 20245.24005.41204.68004.74004.7400632,300
Dec 11, 20245.47005.64004.93805.30005.30001,078,300
Dec 10, 20244.85005.42004.62005.31005.3100766,900
Dec 9, 20244.55004.99004.29004.89004.8900888,400
Dec 6, 20244.43004.94004.31004.45004.4500834,300
Dec 5, 20243.96004.49003.96004.32004.3200701,500
Dec 4, 20244.42004.48003.65004.00004.00001,178,500
Dec 3, 20243.92004.38003.71004.37004.3700474,700
Dec 2, 20243.77003.89003.57003.83003.8300465,400
Nov 29, 20243.75003.83003.49003.67003.6700405,100
Nov 27, 20243.86003.92503.55003.69003.6900450,000
Nov 26, 20243.78004.39003.75003.87003.8700631,800
Nov 25, 20243.44004.01003.44003.75003.7500985,100
Nov 22, 20243.28003.50003.28003.32003.3200470,300
Nov 21, 20243.85003.86003.12003.28003.2800589,400
Nov 20, 20243.22003.86203.10003.61003.6100549,200
Nov 19, 20243.20003.33702.87203.18003.1800431,500
Nov 18, 20242.71003.43002.71003.20003.20001,060,100
Nov 15, 20242.53002.57002.48002.53002.5300102,000
Nov 14, 20242.60002.62002.46002.56002.5600217,100
Nov 13, 20242.74002.74002.60002.64002.6400243,600
Nov 12, 20242.82002.95002.69002.73002.7300217,400
Nov 11, 20242.61002.87002.59002.73002.7300315,700
Nov 8, 20242.38002.80602.38002.58502.5850430,900
Nov 7, 20242.25002.33002.21002.23002.2300200,300
Nov 6, 20242.30002.30002.19002.22002.2200130,200
Nov 5, 20242.26002.28002.18302.26002.260072,300
Nov 4, 20242.12002.20002.12002.20002.200061,800
Nov 1, 20242.20002.20002.12002.13002.130068,000
Oct 31, 20242.33002.37602.15002.16002.1600111,400
Oct 30, 20242.20002.34502.19002.34002.340053,000
Oct 29, 20242.18002.21002.18002.20002.2000175,500
Oct 28, 20242.19002.28002.19002.23002.230066,000
Oct 25, 20242.20002.21002.11002.17002.170080,000
Oct 24, 20242.21002.24002.18002.19002.1900106,800
Oct 23, 20242.29002.29002.17002.20002.2000110,500
Oct 22, 20242.30002.34002.23002.25002.250096,200
Oct 21, 20242.34002.39002.28002.31002.310062,700
Oct 18, 20242.41002.47002.29502.35002.3500142,900
Oct 17, 20242.46002.48002.41002.42002.420049,400
Oct 16, 20242.41002.47002.40002.46002.460057,400
Oct 15, 20242.36002.45002.34002.42002.420073,500
Oct 14, 20242.42002.43002.32002.36002.360098,600
Oct 11, 20242.48002.52002.41002.42002.420043,700
Oct 10, 20242.40002.49002.37502.48002.480044,500
Oct 9, 20242.40002.46002.36002.43002.430071,700
Oct 8, 20242.45002.47002.32002.38002.3800142,000
Oct 7, 20242.52002.64002.41002.43002.4300148,100
Oct 4, 20242.75002.76002.64002.65002.6500110,300
Oct 3, 20242.60002.85002.58502.75002.7500183,800
Oct 2, 20242.35002.59002.33002.59002.590091,500
Oct 1, 20242.48002.48002.33002.36002.3600101,000
Sep 30, 20242.54002.54002.45002.49002.490059,800
Sep 27, 20242.58002.63002.52002.55002.550074,300
Sep 26, 20242.63002.63002.52002.55002.550073,200
Sep 25, 20242.61002.63002.58002.58002.5800123,200
Sep 24, 20242.62002.67002.60002.61002.610090,400
Sep 23, 20242.60002.65002.53002.60002.6000142,700
Sep 20, 20242.45002.64002.39002.57002.5700235,600
Sep 19, 20242.49002.52002.36002.45002.4500166,300
Sep 18, 20242.25002.50002.25002.40002.4000167,400
Sep 17, 20242.25002.27002.15002.25002.2500182,800
Sep 16, 20242.25002.27002.16502.24002.2400143,800
Sep 13, 20242.29002.40002.20002.25002.2500196,200
Sep 12, 20242.36002.36002.25002.30002.3000145,200
Sep 11, 20242.16002.35002.11502.35002.3500184,000
Sep 10, 20242.20002.20002.08002.16002.1600109,600
Sep 9, 20242.27002.29002.16002.20002.200062,400
Sep 6, 20242.12002.37002.09402.28002.2800215,900
Sep 5, 20242.13002.13002.10002.12002.120047,400
Sep 4, 20242.14002.14002.09002.12002.120088,200
Sep 3, 20242.18002.22502.11002.11002.110094,000
Aug 30, 20242.14002.21802.03002.21002.210059,700
Aug 29, 20242.15002.24002.11002.12002.120079,400
Aug 28, 20242.25002.26002.12002.15002.150063,300
Aug 27, 20242.25002.29002.24002.26002.260090,000
Aug 26, 20242.23002.29502.16002.25002.250064,500
Aug 23, 20242.08002.28002.08002.25002.2500107,200
Aug 22, 20242.18002.18902.05002.07002.0700289,500
Aug 21, 20242.22002.31502.17002.17002.1700103,700
Aug 20, 20242.17002.22002.15002.20002.200044,400
Aug 19, 20242.12002.18002.07502.17002.170066,300
Aug 16, 20241.94002.17001.91002.17002.1700191,000
Aug 15, 20241.92001.97501.91001.93001.9300129,400
Aug 14, 20242.05002.05001.89501.93001.9300398,900
Aug 13, 20242.00002.13001.95002.05002.0500255,700
Aug 12, 20241.91002.06001.79001.90001.9000375,300
Aug 9, 20241.99002.01001.86001.89001.8900330,000
Aug 8, 20242.05002.05001.89002.01002.0100333,800
Aug 7, 20242.15002.18801.95001.96001.9600278,200
Aug 6, 20242.34002.34002.07002.11002.1100249,000
Aug 5, 20242.29002.42002.24502.28502.2850294,500
Aug 2, 20242.25002.63002.25002.50002.5000364,100
Aug 1, 20242.37002.37002.25002.30502.3050187,200
Jul 31, 20242.47002.54002.30002.30502.3050320,100
Jul 30, 20242.45002.53002.42302.45002.450086,600
Jul 29, 20242.52002.52002.38502.43002.430095,300
Jul 26, 20242.44002.51002.40002.51002.510086,100
Jul 25, 20242.27002.39502.27002.38002.380080,500
Jul 24, 20242.37002.39002.25002.26002.260085,900
Jul 23, 20242.43002.44002.34002.38502.3850116,200
Jul 22, 20242.37002.43002.27002.43002.4300111,700
Jul 19, 20242.37002.37002.30002.34502.3450100,600
Jul 18, 20242.46002.55902.30002.37002.3700121,300
Jul 17, 20242.50002.55502.42002.43002.430057,700
Jul 16, 20242.46002.59002.42002.57502.5750231,300
Jul 15, 20242.37002.45002.33502.40002.4000108,700
Jul 12, 20242.39002.41002.30002.40002.4000137,900
Jul 11, 20242.24002.44502.24002.35002.3500205,200
Jul 10, 20242.36002.42002.20002.24002.2400225,800
Jul 9, 20242.51002.51002.34002.34502.3450225,000
Jul 8, 20242.63002.63002.49002.51002.5100130,500
Jul 5, 20242.68002.68902.59502.65502.655076,000
Jul 3, 20242.66002.77002.61502.66002.660098,700
Jul 2, 20242.41002.70002.39002.63002.6300249,600
Jul 1, 20242.53002.54902.33002.39002.3900212,300
Jun 28, 20242.60002.62002.46002.49002.4900129,300
Jun 27, 20242.67002.68002.56002.60002.6000111,300
Jun 26, 20242.81002.83902.60002.62002.6200161,100
Jun 25, 20242.54002.88002.53002.79002.7900421,300
Jun 24, 20242.61002.62002.49502.51002.510071,000
Jun 21, 20242.55002.60502.47002.59502.5950165,200
Jun 20, 20242.50002.57002.46302.55002.5500154,500
Jun 18, 20242.55002.67002.40002.40002.4000146,600
Jun 17, 20242.66002.66502.48002.57002.5700203,000
Jun 14, 20242.63002.65502.59002.63002.6300118,500
Jun 13, 20242.57002.70002.57002.63002.6300205,200
Jun 12, 20242.50002.70002.48002.48002.4800171,200
Jun 11, 20242.46002.46502.35502.41002.4100128,600
Jun 10, 20242.49002.53902.37002.47002.4700143,700
Jun 7, 20242.55002.64002.47002.52002.5200134,200
Jun 6, 20242.66002.71002.55002.55002.5500168,800
Jun 5, 20242.57002.71002.52002.65002.6500193,100
Jun 4, 20242.75002.76002.53002.55002.5500220,500
Jun 3, 20242.78002.89002.72502.75002.7500240,900
May 31, 20242.88002.95502.66002.75002.7500379,100
May 30, 20242.98003.09502.88502.91002.9100244,900
May 29, 20242.83003.09802.83003.04003.0400503,600
May 28, 20242.91002.99002.71002.75002.7500206,200
May 24, 20242.80003.02002.80002.94002.9400378,500
May 23, 20242.89002.93002.79002.82002.8200152,600
May 22, 20242.71002.84002.61002.84002.8400234,900
May 21, 20242.77002.86002.66002.68002.6800122,800
May 20, 20242.77002.83502.71002.79002.7900110,100
May 17, 20242.82002.92002.77502.78002.7800168,200
May 16, 20242.77002.93502.77002.85002.8500237,700
May 15, 20243.01003.04802.78002.78002.7800357,500
May 14, 20242.97003.24002.97002.97002.9700479,400
May 13, 20242.81003.06002.80002.93002.9300395,400
May 10, 20242.97003.01002.71002.80002.8000426,100
May 9, 20242.94003.12002.86302.97002.9700373,200
May 8, 20243.35003.35002.88002.94502.9450516,000
May 7, 20243.15003.55002.99003.36003.36001,596,400
May 6, 20242.57003.55002.50003.19003.19005,291,500
May 3, 20242.34003.63002.23002.59002.590020,311,500
May 2, 20242.09002.09001.89502.02002.0200393,200
May 1, 20242.18002.33502.04002.05002.0500265,900
Apr 30, 20242.26002.31002.15002.16002.160076,800
Apr 29, 20242.25002.29002.24002.26002.260063,100
Apr 26, 20242.20002.23502.16002.20002.200067,100
Apr 25, 20242.35002.35502.13502.16002.1600137,500
Apr 24, 20242.22002.28002.15802.24502.2450110,800
Apr 23, 20242.25002.32502.21002.21002.2100104,200
Apr 22, 20242.20002.31002.17402.27002.2700157,700
Apr 19, 20242.32002.32002.08502.16002.1600214,700
Apr 18, 20242.34002.35502.28502.32002.320089,300
Apr 17, 20242.27002.37002.24502.31002.3100133,900
Apr 16, 20242.28002.34002.15502.24002.2400172,700
Apr 15, 20242.52002.56502.23502.31002.3100180,900
Apr 12, 20242.79002.79002.52002.52002.520094,200
Apr 11, 20242.86002.96902.70502.78002.7800114,600
Apr 10, 20243.10003.11002.78002.87002.8700176,200
Apr 9, 20242.89003.12002.89003.03003.0300141,900
Apr 8, 20242.89002.94002.81802.87002.870063,900
Apr 5, 20242.83002.90502.79002.89002.890097,500
Apr 4, 20242.88002.98002.82502.87002.870086,800

Related Tickers

ASUR Asure Software, Inc.
9.14
-6.73%
 
SPSC SPS Commerce, Inc.
129.63
-5.83%
 
EGHT 8x8, Inc.
1.8350
-11.35%
 
ONTF ON24, Inc.
4.9600
-5.52%
 
JAMF Jamf Holding Corp.
11.60
-8.30%
 
MRIN Marin Software Incorporated
1.2000
-10.45%
 
SPT Sprout Social, Inc.
20.73
-8.03%
 
MLNK MeridianLink, Inc.
17.59
-3.93%
 
IMMR Immersion Corporation
7.12
-6.19%
 
KLTR Kaltura, Inc.
1.7700
-8.29%