Upland Software, Inc.UPLDNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.34	$1.38	$1.30	$1.31	278,306
1/30/2026	$1.37	$1.39	$1.32	$1.33	242,883
1/29/2026	$1.44	$1.44	$1.35	$1.39	237,059
1/28/2026	$1.44	$1.44	$1.42	$1.44	155,500
1/27/2026	$1.46	$1.46	$1.41	$1.44	85,827
1/26/2026	$1.46	$1.47	$1.42	$1.46	96,306
1/23/2026	$1.48	$1.49	$1.44	$1.46	160,000
1/22/2026	$1.48	$1.55	$1.48	$1.49	112,100
1/21/2026	$1.50	$1.51	$1.45	$1.47	152,729
1/20/2026	$1.48	$1.52	$1.44	$1.49	218,223
1/16/2026	$1.52	$1.53	$1.47	$1.49	146,030
1/15/2026	$1.49	$1.53	$1.44	$1.52	137,776
1/14/2026	$1.53	$1.55	$1.49	$1.49	190,991
1/13/2026	$1.58	$1.63	$1.50	$1.52	76,520
1/12/2026	$1.47	$1.61	$1.42	$1.57	219,252
1/9/2026	$1.51	$1.56	$1.39	$1.48	269,800
1/8/2026	$1.50	$1.50	$1.43	$1.49	85,900
1/7/2026	$1.58	$1.58	$1.47	$1.50	79,900
1/6/2026	$1.57	$1.61	$1.54	$1.57	124,951
1/5/2026	$1.49	$1.61	$1.49	$1.58	128,530
1/2/2026	$1.45	$1.52	$1.44	$1.50	138,949
12/31/2025	$1.46	$1.48	$1.39	$1.43	378,959
12/30/2025	$1.52	$1.53	$1.44	$1.48	133,203
12/29/2025	$1.50	$1.52	$1.45	$1.52	236,600
12/26/2025	$1.51	$1.53	$1.47	$1.53	121,500
12/24/2025	$1.52	$1.52	$1.49	$1.51	67,446
12/23/2025	$1.48	$1.52	$1.46	$1.51	124,800
12/22/2025	$1.45	$1.50	$1.40	$1.48	237,723
12/19/2025	$1.49	$1.51	$1.46	$1.46	226,010
12/18/2025	$1.47	$1.51	$1.44	$1.46	160,600
12/17/2025	$1.49	$1.57	$1.43	$1.44	268,400
12/16/2025	$1.55	$1.58	$1.48	$1.48	308,809
12/15/2025	$1.61	$1.69	$1.51	$1.53	276,437
12/12/2025	$1.63	$1.69	$1.61	$1.63	138,965
12/11/2025	$1.66	$1.71	$1.58	$1.64	200,026
12/10/2025	$1.62	$1.67	$1.60	$1.64	114,300
12/9/2025	$1.58	$1.62	$1.53	$1.61	181,737
12/8/2025	$1.67	$1.67	$1.54	$1.57	511,118
12/5/2025	$1.72	$1.75	$1.65	$1.66	219,408
12/4/2025	$1.77	$1.78	$1.70	$1.72	175,008
12/3/2025	$1.80	$1.82	$1.75	$1.78	99,219
12/2/2025	$1.80	$1.84	$1.79	$1.81	49,000
12/1/2025	$1.84	$1.84	$1.80	$1.81	49,900
11/28/2025	$1.84	$1.89	$1.79	$1.84	63,200
11/26/2025	$1.86	$1.92	$1.81	$1.81	167,518
11/25/2025	$1.79	$1.89	$1.79	$1.88	104,128
11/24/2025	$1.80	$1.87	$1.80	$1.80	95,220
11/21/2025	$1.79	$1.86	$1.76	$1.80	152,000
11/20/2025	$1.82	$1.93	$1.77	$1.77	239,918
11/19/2025	$1.76	$1.86	$1.74	$1.80	89,100
11/18/2025	$1.75	$1.80	$1.70	$1.76	98,530
11/17/2025	$1.83	$1.88	$1.73	$1.75	185,522
11/14/2025	$1.81	$1.96	$1.79	$1.83	130,833
11/13/2025	$1.76	$1.90	$1.74	$1.87	422,639
11/12/2025	$1.81	$1.81	$1.75	$1.77	77,000
11/11/2025	$1.83	$1.88	$1.77	$1.79	108,163
11/10/2025	$1.73	$1.92	$1.73	$1.81	345,860
11/7/2025	$1.81	$1.82	$1.62	$1.72	294,800
11/6/2025	$1.95	$2.15	$1.82	$1.84	386,121
11/5/2025	$1.89	$2.01	$1.84	$1.92	304,505

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance