NasdaqGS - Delayed Quote USD

Upwork Inc. (UPWK)

Time to buy UPWK?
17.24
+0.15
+(0.88%)
At close: May 16 at 4:00:00 PM EDT
16.92
-0.32
(-1.86%)
After hours: May 16 at 7:54:02 PM EDT
Time to buy UPWK?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202516.9417.4516.9417.2417.242,161,200
May 15, 202517.3517.4516.9917.0917.093,086,600
May 14, 202517.5017.7517.3517.3917.392,101,800
May 13, 202517.6017.6117.2917.5017.501,969,800
May 12, 202517.4417.7016.7917.4017.403,793,300
May 9, 202516.5016.9316.4916.8816.881,711,700
May 8, 202516.5016.7516.3016.4516.452,050,900
May 7, 202515.7716.3415.6116.2716.273,976,500
May 6, 202514.7016.4314.6215.7215.7210,167,000
May 5, 202513.3713.7013.2213.3213.323,093,400
May 2, 202513.4313.6513.3713.4813.481,354,500
May 1, 202513.2513.5213.1913.3113.311,415,800
Apr 30, 202513.0313.1912.7613.1513.151,215,900
Apr 29, 202513.3613.5213.3013.3413.341,109,400
Apr 28, 202513.5613.7513.3013.4413.44910,700
Apr 25, 202513.5713.6413.3913.5413.541,194,500
Apr 24, 202513.1513.5913.1313.5613.561,233,600
Apr 23, 202513.2113.5613.1013.1613.161,207,400
Apr 22, 202512.6212.9212.6112.8412.841,059,100
Apr 21, 202512.5112.6812.3212.4712.471,103,500
Apr 17, 202512.6412.8612.5312.7412.741,440,500
Apr 16, 202512.7212.8912.4412.6612.663,228,400
Apr 15, 202512.6912.9612.6312.8012.801,735,600
Apr 14, 202513.0613.2512.6812.7312.731,423,900
Apr 11, 202512.6412.9912.3612.9012.901,513,900
Apr 10, 202512.7613.0112.3612.6312.632,033,100
Apr 9, 202511.7513.3111.6513.2013.202,505,800
Apr 8, 202512.4312.6311.5511.8011.802,103,300
Apr 7, 202511.2912.7111.1311.9611.962,885,100
Apr 4, 202511.9912.2711.4711.8711.873,118,900
Apr 3, 202512.6512.7712.2012.5312.532,361,300
Apr 2, 202512.7313.4912.7313.3913.391,478,900
Apr 1, 202512.9713.2312.8013.0913.091,691,400
Mar 31, 202512.9513.1612.6213.0513.051,488,900
Mar 28, 202513.5113.5812.9513.2113.211,469,000
Mar 27, 202513.7213.9713.5113.6613.661,269,900
Mar 26, 202513.8313.9913.5413.7313.731,260,200
Mar 25, 202513.9214.0513.7713.9013.901,318,300
Mar 24, 202513.7813.9513.6813.8013.801,387,900
Mar 21, 202513.3213.6913.2313.5713.572,789,700
Mar 20, 202513.2213.6813.0813.4513.451,382,000
Mar 19, 202513.1813.6613.1813.4213.421,392,600
Mar 18, 202512.9413.3212.8413.2113.211,960,800
Mar 17, 202512.6013.2812.5413.1413.142,143,000
Mar 14, 202512.4812.7612.4812.6012.603,092,500
Mar 13, 202513.4313.4412.3212.3412.342,516,500
Mar 12, 202513.5613.8513.2713.5613.562,780,300
Mar 11, 202513.6013.6213.1113.3913.393,111,800
Mar 10, 202513.9213.9613.3413.5413.542,241,800
Mar 7, 202514.2214.4913.8514.1714.172,203,300
Mar 6, 202514.8515.0314.0814.2114.211,554,200
Mar 5, 202514.7615.0714.5714.9314.931,481,600
Mar 4, 202514.5314.7714.2514.6314.632,958,100
Mar 3, 202515.9115.9114.6614.7214.722,625,700
Feb 28, 202515.5215.9515.2115.9315.931,754,700
Feb 27, 202515.9216.4215.5815.6115.612,641,900
Feb 26, 202515.8316.2515.5715.5815.581,668,300
Feb 25, 202515.6915.8615.1215.7515.751,953,900
Feb 24, 202515.7015.8615.2415.7215.723,135,200
Feb 21, 202517.0217.0315.5515.6315.632,612,700
Feb 20, 202517.2417.3016.6916.7616.763,338,800
Feb 19, 202516.9718.0816.8617.4417.445,208,500
Feb 18, 202516.3016.8815.7716.8716.874,034,900
Feb 14, 202516.4916.6815.9116.1416.143,437,800
Feb 13, 202515.9316.7215.1916.5616.565,826,400
Feb 12, 202514.9115.7114.8515.5315.534,160,100
Feb 11, 202515.8316.0015.1915.2315.233,764,400
Feb 10, 202515.9116.0015.6015.7515.752,232,600
Feb 7, 202515.8716.1215.7615.7715.771,586,000
Feb 6, 202515.8115.9315.6515.7715.771,325,200
Feb 5, 202515.4715.7915.4115.7515.751,363,200
Feb 4, 202515.3915.7815.3415.5615.561,503,700
Feb 3, 202515.4115.4614.7515.2315.232,620,400
Jan 31, 202516.0016.6715.4915.7615.763,668,100
Jan 30, 202517.0217.1715.9916.0316.033,149,200
Jan 29, 202517.1417.2016.8016.9516.952,025,700
Jan 28, 202516.8317.4816.6217.1917.193,040,200
Jan 27, 202515.9817.0815.5316.8216.823,490,300
Jan 24, 202515.7416.5215.6616.2716.273,793,900
Jan 23, 202515.8916.0615.5315.7015.703,328,900
Jan 22, 202516.0116.2215.8516.0316.032,047,800
Jan 21, 202516.9216.9215.6216.0216.022,266,000
Jan 17, 202516.5916.9516.4516.8916.891,405,400
Jan 16, 202517.0117.1816.3516.3716.372,067,000
Jan 15, 202516.4217.1016.2017.0317.031,924,100
Jan 14, 202515.9916.0715.7715.9715.971,558,100
Jan 13, 202515.4515.8315.3215.8115.811,634,100
Jan 10, 202515.7215.8015.1915.6415.641,727,600
Jan 8, 202515.8916.2715.7516.0516.051,484,600
Jan 7, 202516.3116.4915.6515.9815.982,107,000
Jan 6, 202516.1716.4315.9916.2016.204,894,700
Jan 3, 202516.6016.6015.8116.1116.111,818,400
Jan 2, 202516.5016.6916.3216.4116.411,336,700
Dec 31, 202416.6816.6816.2616.3516.351,107,900
Dec 30, 202416.7516.8016.2716.6116.611,374,300
Dec 27, 202416.9016.9616.5216.9416.941,034,400
Dec 26, 202416.7417.0316.6617.0017.00994,300
Dec 24, 202416.5516.7916.4316.7416.74540,700
Dec 23, 202416.5316.6916.2516.5616.561,135,600
Dec 20, 202416.0116.4715.8716.4416.443,180,100
Dec 19, 202416.5316.8216.1116.2416.241,818,700
Dec 18, 202417.0518.1416.3516.5816.585,157,200
Dec 17, 202417.0017.1016.7917.0417.04948,200
Dec 16, 202416.7217.0616.5617.0017.001,235,300
Dec 13, 202417.0417.0716.8816.8916.89878,300
Dec 12, 202417.3917.4316.9217.0217.02736,600
Dec 11, 202417.4617.4917.0717.3017.301,340,100
Dec 10, 202417.3617.5917.0717.2417.241,379,400
Dec 9, 202417.0217.5717.0217.4917.491,916,000
Dec 6, 202416.7817.0316.5916.9616.961,698,300
Dec 5, 202417.5417.5416.5216.5416.541,748,900
Dec 4, 202417.2817.6617.2517.4517.452,179,900
Dec 3, 202417.2017.4817.1217.3917.392,111,300
Dec 2, 202417.0317.5316.8717.3217.323,362,400
Nov 29, 202417.0117.1016.8116.9716.971,354,500
Nov 27, 202416.8417.0416.7216.9116.911,881,800
Nov 26, 202416.4816.8616.3416.8316.832,868,300
Nov 25, 202416.2816.7916.1016.7016.704,005,200
Nov 22, 202415.6316.2615.5316.0216.022,956,700
Nov 21, 202415.0315.3914.7715.3815.382,072,100
Nov 20, 202415.0615.1914.6914.9714.971,301,500
Nov 19, 202414.8115.0314.7014.9314.932,299,900
Nov 18, 202414.8915.2514.8115.1115.112,200,200
Nov 15, 202415.3515.4514.8214.9114.911,934,400
Nov 14, 202415.5915.7415.0815.1015.102,154,000
Nov 13, 202415.8615.9915.6115.7215.722,258,400
Nov 12, 202415.8216.2415.6615.7315.732,307,700
Nov 11, 202416.2016.3715.7515.8915.892,812,500
Nov 8, 202416.0316.2715.5215.9315.934,345,300
Nov 7, 202417.5917.7915.7716.2516.259,731,400
Nov 6, 202414.6914.8714.4014.5814.584,333,500
Nov 5, 202413.6814.4413.6814.3914.391,890,600
Nov 4, 202413.8513.9313.5613.6013.601,714,800
Nov 1, 202413.7414.1713.5813.9813.982,535,100
Oct 31, 202413.6313.6713.4413.5613.561,742,200
Oct 30, 202413.5314.0313.5113.6513.652,030,400
Oct 29, 202412.5513.6412.5213.5513.553,222,600
Oct 28, 202412.4312.7612.1912.5712.571,782,300
Oct 25, 202412.7413.1312.3512.3612.362,131,700
Oct 24, 202412.8613.0412.4412.6512.653,976,100
Oct 23, 202411.7012.8511.6012.7312.7314,743,300
Oct 22, 202410.0710.099.9310.0510.051,113,800
Oct 21, 202410.3510.409.9810.0510.051,364,000
Oct 18, 202410.3110.3610.1910.2910.291,015,500
Oct 17, 202410.3910.4310.1510.2610.26811,800
Oct 16, 202410.4010.5110.3310.3710.371,196,500
Oct 15, 202410.3210.4710.1510.3210.322,238,200
Oct 14, 202410.4410.4410.1010.4210.421,450,200
Oct 11, 202410.4010.5310.3510.4410.441,151,600
Oct 10, 202410.2410.4810.2010.4110.411,243,600
Oct 9, 202410.3910.4210.1010.3810.381,509,000
Oct 8, 202410.4110.5610.2210.4010.401,760,000
Oct 7, 202410.7110.7110.3410.4710.472,575,100
Oct 4, 202410.6610.8510.4810.8410.841,322,600
Oct 3, 202410.1910.4910.0210.4310.431,184,500
Oct 2, 202410.2410.4210.1610.2710.271,251,100
Oct 1, 202410.4710.4910.1510.3010.301,024,300
Sep 30, 202410.4710.7610.4110.4510.45994,700
Sep 27, 202410.4610.5910.3610.5510.551,243,700
Sep 26, 202410.7010.7210.2810.3110.311,171,400
Sep 25, 202410.4410.6110.3510.4210.421,396,300
Sep 24, 202410.7010.8110.4510.6510.651,302,000
Sep 23, 202410.7010.7810.3810.5610.561,655,400
Sep 20, 202410.7710.9110.6810.7110.711,797,000
Sep 19, 202410.6910.7910.4010.7710.771,598,300
Sep 18, 202410.4310.8810.3810.4410.442,056,700
Sep 17, 202410.2610.5110.1910.4510.451,645,500
Sep 16, 202410.2410.249.7810.1210.122,173,900
Sep 13, 20249.8010.269.7510.2410.242,188,300
Sep 12, 20249.209.429.049.319.311,476,200
Sep 11, 20249.139.308.909.209.202,528,000
Sep 10, 20249.399.429.109.149.141,750,300
Sep 9, 20249.579.699.379.399.391,375,700
Sep 6, 20249.849.899.449.519.511,668,900
Sep 5, 20249.689.839.609.829.821,312,400
Sep 4, 20249.219.689.149.599.592,121,800
Sep 3, 20249.599.619.289.309.302,461,700
Aug 30, 20249.679.769.549.649.641,691,500
Aug 29, 20249.499.779.469.619.611,796,300
Aug 28, 20249.679.729.299.339.332,384,000
Aug 27, 20249.759.909.659.779.771,347,200
Aug 26, 202410.0510.129.749.779.771,598,900
Aug 23, 20249.6210.079.5510.0210.021,926,400
Aug 22, 20249.719.799.429.549.541,667,800
Aug 21, 20249.339.729.259.709.705,238,300
Aug 20, 20249.719.739.319.399.392,963,400
Aug 19, 20249.7910.019.559.689.684,401,300
Aug 16, 20249.8710.059.779.789.782,483,200
Aug 15, 20249.6110.119.569.999.993,213,700
Aug 14, 20249.459.739.249.459.453,904,700
Aug 13, 20249.129.489.069.359.353,476,400
Aug 12, 20249.239.238.679.019.017,135,200
Aug 9, 20249.449.789.269.339.334,291,900
Aug 8, 20249.729.818.439.379.3710,116,400
Aug 7, 202410.9011.3110.4510.4610.462,950,800
Aug 6, 202411.1511.2110.7810.7910.792,501,100
Aug 5, 202410.1111.129.9811.0511.054,822,000
Aug 2, 202410.7210.8710.4610.7010.701,707,200
Aug 1, 202412.1512.3011.0711.1111.113,308,100
Jul 31, 202411.6012.2611.5312.1212.122,605,300
Jul 30, 202411.5411.6911.4011.5511.552,858,000
Jul 29, 202411.3611.5611.3111.5011.501,285,900
Jul 26, 202411.6611.8011.3011.3511.351,441,700
Jul 25, 202411.4211.5511.2811.4211.421,814,200
Jul 24, 202411.4611.6511.2411.4311.431,480,900
Jul 23, 202411.5511.9211.4911.6511.651,712,500
Jul 22, 202411.4611.5711.3311.5411.541,482,900
Jul 19, 202411.3611.6211.3211.4411.441,395,400
Jul 18, 202411.6511.8611.2411.3611.361,722,000
Jul 17, 202411.9012.1511.7111.7211.721,857,200
Jul 16, 202411.6312.0211.6111.9711.972,185,800
Jul 15, 202411.4411.5911.3511.4911.491,537,800
Jul 12, 202411.3211.5311.1311.3911.391,860,100
Jul 11, 202411.0311.2410.8911.1811.182,686,400
Jul 10, 202411.4211.4410.6710.7810.782,330,500
Jul 9, 202411.1811.4010.9811.3811.381,610,700
Jul 8, 202411.0011.3010.9511.1911.191,347,400
Jul 5, 202410.9411.1210.9010.9110.911,411,500
Jul 3, 202410.7311.1010.7311.0311.031,212,400
Jul 2, 202410.6210.7510.4610.7410.741,492,800
Jul 1, 202410.7510.8310.5010.6810.681,775,600
Jun 28, 202410.6910.7810.5510.7510.752,833,200
Jun 27, 202410.7110.7510.4810.5910.591,372,900
Jun 26, 202410.5310.7110.5210.6610.661,689,100
Jun 25, 202410.4110.5710.2910.5610.561,432,600
Jun 24, 202410.5810.5810.3010.4310.432,252,100
Jun 21, 202410.1410.5110.1110.4810.483,306,800
Jun 20, 202410.1510.3810.1010.1210.121,343,500
Jun 18, 202410.3310.4010.1910.2010.201,532,500
Jun 17, 202410.3510.3810.1310.3010.302,267,400
Jun 14, 202410.3710.4010.2710.3910.391,466,000
Jun 13, 202410.7210.7410.3810.4310.431,213,900
Jun 12, 202410.8710.9510.6510.7310.731,344,700
Jun 11, 202410.6410.6610.4910.5610.561,069,600
Jun 10, 202410.6210.7610.5810.6410.641,613,200
Jun 7, 202410.5210.7410.5210.7210.721,345,300
Jun 6, 202410.7410.9110.6110.7410.741,782,200
Jun 5, 202410.3110.7710.2210.7410.742,441,800
Jun 4, 202410.5510.6310.1610.2510.251,901,800
Jun 3, 202410.7310.7710.3910.5610.561,935,300
May 31, 202410.8611.0010.5310.5710.572,856,500
May 30, 202410.8711.0210.7710.7810.781,463,900
May 29, 202410.8011.4610.6310.7810.782,898,500
May 28, 202411.1811.1810.7210.8010.801,466,400
May 24, 202411.2211.2610.9711.1411.141,490,600
May 23, 202411.4211.4311.0311.1011.101,593,900
May 22, 202411.5211.6511.3611.4111.411,387,500
May 21, 202411.5211.6711.4611.6011.601,700,000
May 20, 202411.8511.9611.5311.5711.571,761,100
May 17, 202411.9811.9911.8311.9111.911,089,000

Related Tickers

FVRR Fiverr International Ltd.
32.21
+1.64%
 
TRVG trivago N.V.
4.5800
-1.72%
 
BMBL Bumble Inc.
5.77
-0.69%
 
TME Tencent Music Entertainment Group
16.62
+1.59%
 
MTCH Match Group, Inc.
29.25
+0.95%
 
Z Zillow Group, Inc.
69.81
+2.26%
 
ANGI Angi Inc.
16.38
+0.18%
 
DASH DoorDash, Inc.
202.00
+2.49%
 
BILI Bilibili Inc.
18.93
+6.71%
 
PINS Pinterest, Inc.
32.57
+1.02%