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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	2.5	2.37	2.37	2.5	2.33	85,154
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

Upland Software, Inc. (UPLD) NASDAQ