Upland Software Inc. (UPLD)
NASDAQ: UPLD
· Real-Time Price · USD
2.22
0.38 (20.65%)
At close: Aug 18, 2025, 3:59 PM
2.20
-0.90%
Pre-market: Aug 19, 2025, 08:31 AM EDT
UPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.87 | 2.43 | 1.86 | 2.22 | 2.22 | 20.65% | 1,079,987 |
| Aug 15, 2025 | 1.83 | 1.90 | 1.79 | 1.84 | 1.84 | -0.54% | 165,611 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.74 | 1.85 | 1.85 | -2.12% | 319,438 |
| Aug 13, 2025 | 1.84 | 1.91 | 1.79 | 1.89 | 1.89 | 2.72% | 207,300 |
| Aug 12, 2025 | 1.85 | 1.87 | 1.77 | 1.84 | 1.84 | -0.54% | 274,808 |
| Aug 11, 2025 | 1.87 | 1.99 | 1.85 | 1.85 | 1.85 | 0.00% | 165,447 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.81 | 1.85 | 1.85 | -1.60% | 108,290 |
| Aug 7, 2025 | 2.00 | 2.05 | 1.87 | 1.88 | 1.88 | -6.00% | 104,000 |
| Aug 6, 2025 | 2.00 | 2.06 | 1.92 | 2.00 | 2.00 | 0.00% | 161,300 |
| Aug 5, 2025 | 2.04 | 2.13 | 1.98 | 2.00 | 2.00 | -1.96% | 110,300 |
| Aug 4, 2025 | 2.25 | 2.30 | 2.04 | 2.04 | 2.04 | -9.33% | 221,855 |
| Aug 1, 2025 | 2.27 | 2.52 | 2.16 | 2.25 | 2.25 | 9.76% | 446,613 |
| Jul 31, 2025 | 2.13 | 2.32 | 1.98 | 2.05 | 2.05 | -2.38% | 256,000 |
| Jul 30, 2025 | 2.43 | 2.56 | 2.10 | 2.10 | 2.10 | -16.00% | 243,246 |
| Jul 29, 2025 | 2.41 | 2.67 | 2.31 | 2.50 | 2.50 | -2.72% | 410,385 |
| Jul 28, 2025 | 1.99 | 2.89 | 1.96 | 2.57 | 2.57 | 33.16% | 2,225,146 |
| Jul 25, 2025 | 1.98 | 1.99 | 1.90 | 1.93 | 1.93 | -1.03% | 94,500 |
| Jul 24, 2025 | 1.95 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 55,719 |
| Jul 23, 2025 | 1.98 | 1.99 | 1.91 | 1.96 | 1.96 | -1.01% | 62,670 |
| Jul 22, 2025 | 1.94 | 2.02 | 1.91 | 1.98 | 1.98 | 3.66% | 63,300 |