Upland Software, Inc. - UPLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1.52	1.51	1.51	1.53	1.49	67,446
December 23, 2025	1.48	1.51	1.51	1.52	1.46	124,800
December 22, 2025	1.45	1.48	1.48	1.5	1.4	237,723
December 19, 2025	1.49	1.46	1.46	1.51	1.46	226,010
December 18, 2025	1.47	1.46	1.46	1.51	1.44	160,600
December 17, 2025	1.49	1.44	1.44	1.57	1.43	268,400
December 16, 2025	1.55	1.48	1.48	1.58	1.48	308,680
December 15, 2025	1.61	1.53	1.53	1.69	1.51	276,437
December 12, 2025	1.63	1.63	1.63	1.69	1.61	138,965
December 11, 2025	1.66	1.64	1.64	1.71	1.58	200,026
December 10, 2025	1.62	1.64	1.64	1.67	1.6	114,300
December 09, 2025	1.58	1.61	1.61	1.62	1.53	181,737
December 08, 2025	1.67	1.57	1.57	1.67	1.54	511,118
December 05, 2025	1.72	1.66	1.66	1.75	1.65	219,408
December 04, 2025	1.77	1.72	1.72	1.78	1.71	174,484
December 03, 2025	1.8	1.78	1.78	1.82	1.75	99,200
December 02, 2025	1.8	1.8	1.8	1.84	1.79	49,000
December 01, 2025	1.84	1.81	1.81	1.84	1.8	49,900
November 28, 2025	1.84	1.84	1.84	1.89	1.79	63,200
November 26, 2025	1.86	1.81	1.81	1.92	1.81	167,518
November 25, 2025	1.79	1.88	1.88	1.89	1.79	104,128
November 24, 2025	1.8	1.8	1.8	1.87	1.8	95,220
November 21, 2025	1.79	1.8	1.8	1.86	1.76	152,000
November 20, 2025	1.82	1.77	1.77	1.93	1.77	239,918
November 19, 2025	1.76	1.8	1.8	1.86	1.74	89,100
November 18, 2025	1.75	1.76	1.76	1.8	1.7	98,530
November 17, 2025	1.83	1.75	1.75	1.88	1.73	185,522
November 14, 2025	1.81	1.83	1.83	1.96	1.79	130,800
November 13, 2025	1.76	1.87	1.87	1.9	1.74	422,500
November 12, 2025	1.81	1.76	1.76	1.81	1.75	77,000
November 11, 2025	1.83	1.79	1.79	1.88	1.77	108,000
November 10, 2025	1.73	1.81	1.81	1.92	1.73	345,800
November 07, 2025	1.81	1.72	1.72	1.82	1.62	294,761
November 06, 2025	1.95	1.84	1.84	2.15	1.82	386,121
November 05, 2025	1.89	1.92	1.92	2.01	1.84	304,505
November 04, 2025	2.01	1.92	1.92	2.07	1.88	104,151
November 03, 2025	2.07	2.05	2.05	2.08	2	93,894
October 31, 2025	2.06	2.08	2.08	2.15	2.05	56,206
October 30, 2025	2.06	2.05	2.05	2.08	2	90,448
October 29, 2025	2.14	2.07	2.07	2.14	2.05	105,900
October 28, 2025	2.15	2.13	2.13	2.15	2.07	45,349
October 27, 2025	2.19	2.12	2.12	2.2	2.08	127,929
October 24, 2025	2.18	2.21	2.21	2.24	2.17	75,823
October 23, 2025	2.14	2.17	2.17	2.2	2.09	49,841
October 22, 2025	2.19	2.16	2.16	2.2	2.08	73,237
October 21, 2025	2.27	2.21	2.21	2.32	2.17	114,835
October 20, 2025	2.4	2.25	2.25	2.4	2.25	206,100
October 17, 2025	2.45	2.36	2.36	2.52	2.33	162,706
October 16, 2025	2.58	2.48	2.48	2.69	2.47	205,900
October 15, 2025	2.47	2.52	2.52	2.75	2.34	274,611
October 14, 2025	2.37	2.44	2.44	2.48	2.32	58,615
October 13, 2025	2.33	2.38	2.38	2.42	2.33	95,200
October 10, 2025	2.47	2.31	2.31	2.54	2.29	164,356
October 09, 2025	2.31	2.46	2.46	2.46	2.31	135,400
October 08, 2025	2.42	2.31	2.31	2.42	2.3	61,529
October 07, 2025	2.42	2.37	2.37	2.52	2.36	164,839
October 06, 2025	2.38	2.43	2.43	2.46	2.29	161,100
October 03, 2025	2.35	2.37	2.37	2.42	2.33	67,800
October 02, 2025	2.39	2.35	2.35	2.41	2.29	60,900
October 01, 2025	2.37	2.28	2.28	2.42	2.28	68,967

Upland Software, Inc. (UPLD) NASDAQ