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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.51	2.5	2.5	2.57	2.44	141,509
September 26, 2025	2.52	2.53	2.53	2.55	2.37	163,511
September 25, 2025	2.53	2.52	2.52	2.63	2.45	114,800
September 24, 2025	2.56	2.61	2.61	2.64	2.52	178,200
September 23, 2025	2.58	2.56	2.56	2.59	2.46	89,340
September 22, 2025	2.51	2.56	2.56	2.6	2.48	133,400
September 19, 2025	2.51	2.5	2.5	2.51	2.42	155,000
September 18, 2025	2.43	2.51	2.51	2.54	2.35	159,000
September 17, 2025	2.47	2.41	2.41	2.51	2.37	188,300
September 16, 2025	2.57	2.48	2.48	2.57	2.41	261,790
September 15, 2025	2.49	2.57	2.57	2.57	2.45	127,700
September 12, 2025	2.45	2.49	2.49	2.52	2.34	173,600
September 11, 2025	2.35	2.46	2.46	2.49	2.31	212,909
September 10, 2025	2.45	2.36	2.36	2.45	2.29	213,727
September 09, 2025	2.32	2.45	2.45	2.45	2.31	136,245
September 08, 2025	2.46	2.35	2.35	2.59	2.32	137,147
September 05, 2025	2.34	2.45	2.45	2.51	2.31	297,147
September 04, 2025	2.7	2.4	2.4	2.74	2.36	299,900
September 03, 2025	2.81	2.72	2.72	2.85	2.65	224,000
September 02, 2025	2.75	2.8	2.8	3.03	2.75	201,207
August 29, 2025	2.8	2.83	2.83	2.87	2.69	316,512
August 28, 2025	2.82	2.76	2.76	2.93	2.72	83,808
August 27, 2025	2.8	2.81	2.81	2.96	2.72	232,399
August 26, 2025	2.88	2.83	2.83	2.92	2.63	338,621
August 25, 2025	2.96	2.86	2.86	3.17	2.81	485,333
August 22, 2025	2.64	2.96	2.96	2.99	2.52	581,400
August 21, 2025	2.94	2.63	2.63	3.14	2.58	1.25M
August 20, 2025	2.55	2.84	2.84	3.91	2.54	10.6M
August 19, 2025	2.24	2.58	2.58	2.7	2.16	886,618
August 18, 2025	1.87	2.22	2.22	2.43	1.86	1.08M
August 15, 2025	1.83	1.84	1.84	1.9	1.79	165,611
August 14, 2025	1.9	1.85	1.85	1.9	1.74	319,438
August 13, 2025	1.84	1.89	1.89	1.91	1.79	207,300
August 12, 2025	1.85	1.84	1.84	1.87	1.77	274,808
August 11, 2025	1.87	1.85	1.85	1.99	1.85	165,447
August 08, 2025	1.9	1.85	1.85	1.91	1.81	108,290
August 07, 2025	1.89	1.88	1.88	2.05	1.87	98,796
August 06, 2025	2	2	2	2.06	1.92	161,300
August 05, 2025	2.04	2	2	2.13	1.98	110,300
August 04, 2025	2.25	2.04	2.04	2.3	2.04	221,855
August 01, 2025	2.27	2.25	2.25	2.52	2.16	446,613
July 31, 2025	2.13	2.05	2.05	2.32	1.98	256,000
July 30, 2025	2.43	2.1	2.1	2.56	2.1	243,246
July 29, 2025	2.41	2.5	2.5	2.67	2.31	410,385
July 28, 2025	1.99	2.57	2.57	2.89	1.96	2.23M
July 25, 2025	1.98	1.93	1.93	1.99	1.9	94,500
July 24, 2025	1.95	1.95	1.95	1.98	1.9	55,719
July 23, 2025	1.98	1.96	1.96	1.99	1.91	62,670
July 22, 2025	1.94	1.98	1.98	2.02	1.91	63,300
July 21, 2025	1.94	1.91	1.91	1.95	1.86	96,574
July 18, 2025	1.95	1.95	1.95	2.02	1.94	38,405
July 17, 2025	1.99	1.94	1.94	2.06	1.92	158,335
July 16, 2025	1.93	1.98	1.98	2	1.93	43,910
July 15, 2025	1.94	1.95	1.95	1.97	1.9	56,000
July 14, 2025	1.91	1.94	1.94	1.94	1.9	39,882
July 11, 2025	1.94	1.92	1.92	1.98	1.89	50,152
July 10, 2025	1.99	1.97	1.97	1.99	1.93	31,540
July 09, 2025	2.01	1.96	1.96	2.02	1.93	75,146
July 08, 2025	1.93	2.02	2.02	2.06	1.93	58,502
July 07, 2025	2.04	1.92	1.92	2.08	1.9	159,700

Upland Software, Inc. (UPLD) NASDAQ