Upland Software, Inc.UPLDNASDAQ
LOADING
|||
| 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 |