Upwork Inc.UPWKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.02 | $20.85 | $19.91 | $19.95 | 2.10M |
| 1/30/2026 | $20.80 | $20.93 | $19.98 | $20.03 | 2.20M |
| 1/29/2026 | $20.54 | $21.09 | $20.09 | $21.02 | 2.49M |
| 1/28/2026 | $21.40 | $21.75 | $20.41 | $20.51 | 2.13M |
| 1/27/2026 | $21.87 | $21.90 | $20.82 | $21.30 | 2.44M |
| 1/26/2026 | $22.20 | $22.84 | $21.78 | $21.87 | 2.77M |
| 1/23/2026 | $21.06 | $22.18 | $20.73 | $22.11 | 3.07M |
| 1/22/2026 | $19.99 | $21.18 | $19.95 | $21.13 | 1.95M |
| 1/21/2026 | $19.53 | $20.23 | $19.34 | $19.69 | 1.56M |
| 1/20/2026 | $19.36 | $19.52 | $18.70 | $19.49 | 2.30M |
| 1/16/2026 | $20.11 | $20.61 | $19.83 | $19.87 | 1.72M |
| 1/15/2026 | $20.30 | $20.40 | $19.67 | $20.15 | 1.87M |
| 1/14/2026 | $20.35 | $20.57 | $19.85 | $20.10 | 2.18M |
| 1/13/2026 | $20.43 | $20.59 | $19.66 | $20.25 | 1.94M |
| 1/12/2026 | $19.97 | $21.00 | $19.85 | $20.40 | 1.92M |
| 1/9/2026 | $20.50 | $20.66 | $19.33 | $20.05 | 3.87M |
| 1/8/2026 | $20.71 | $20.87 | $19.88 | $20.42 | 2.56M |
| 1/7/2026 | $20.36 | $21.14 | $20.21 | $20.86 | 1.80M |
| 1/6/2026 | $20.51 | $20.51 | $19.75 | $20.27 | 2.10M |
| 1/5/2026 | $20.24 | $20.79 | $20.00 | $20.62 | 1.81M |
| 1/2/2026 | $19.80 | $20.17 | $19.72 | $19.84 | 1.51M |
| 12/31/2025 | $19.50 | $20.12 | $19.30 | $19.82 | 1.61M |
| 12/30/2025 | $20.31 | $20.41 | $19.53 | $19.55 | 2.66M |
| 12/29/2025 | $20.73 | $20.77 | $20.22 | $20.30 | 2.16M |
| 12/26/2025 | $20.82 | $21.12 | $20.73 | $20.85 | 2.60M |
| 12/24/2025 | $20.81 | $21.17 | $20.58 | $20.97 | 647,726 |
| 12/23/2025 | $21.16 | $21.29 | $20.72 | $20.82 | 1.68M |
| 12/22/2025 | $20.60 | $21.45 | $20.37 | $21.29 | 1.47M |
| 12/19/2025 | $20.30 | $20.84 | $20.30 | $20.60 | 3.94M |
| 12/18/2025 | $20.43 | $20.97 | $20.24 | $20.47 | 2.72M |
| 12/17/2025 | $21.37 | $21.47 | $20.11 | $20.19 | 4.05M |
| 12/16/2025 | $21.45 | $21.71 | $21.14 | $21.44 | 2.85M |
| 12/15/2025 | $22.02 | $22.02 | $21.04 | $21.38 | 1.89M |
| 12/12/2025 | $21.76 | $22.32 | $21.68 | $21.95 | 3.29M |
| 12/11/2025 | $20.74 | $22.00 | $20.67 | $21.92 | 3.49M |
| 12/10/2025 | $20.78 | $21.12 | $20.21 | $20.48 | 2.93M |
| 12/9/2025 | $19.74 | $21.00 | $19.74 | $20.98 | 3.65M |
| 12/8/2025 | $20.15 | $20.18 | $19.63 | $19.88 | 1.89M |
| 12/5/2025 | $19.61 | $20.11 | $19.34 | $20.08 | 2.79M |
| 12/4/2025 | $19.62 | $19.81 | $19.20 | $19.58 | 2.95M |
| 12/3/2025 | $20.52 | $20.58 | $19.47 | $19.73 | 4.43M |
| 12/2/2025 | $19.99 | $21.38 | $19.86 | $20.53 | 5.83M |
| 12/1/2025 | $19.35 | $19.90 | $19.01 | $19.88 | 4.31M |
| 11/28/2025 | $19.57 | $19.96 | $19.40 | $19.74 | 2.21M |
| 11/26/2025 | $19.45 | $19.90 | $19.05 | $19.58 | 26.36M |
| 11/25/2025 | $19.72 | $20.19 | $19.43 | $19.69 | 9.07M |
| 11/24/2025 | $17.81 | $18.70 | $17.41 | $18.55 | 3.29M |
| 11/21/2025 | $17.11 | $18.27 | $17.08 | $17.87 | 4.62M |
| 11/20/2025 | $18.16 | $18.49 | $16.88 | $17.16 | 9.02M |
| 11/19/2025 | $17.42 | $18.38 | $17.01 | $18.16 | 4.18M |
| 11/18/2025 | $16.00 | $17.55 | $15.61 | $17.08 | 5.67M |
| 11/17/2025 | $16.45 | $17.24 | $16.11 | $16.19 | 2.39M |
| 11/14/2025 | $16.75 | $16.85 | $16.39 | $16.48 | 2.45M |
| 11/13/2025 | $16.90 | $17.21 | $16.72 | $17.05 | 1.51M |
| 11/12/2025 | $18.10 | $18.32 | $17.00 | $17.04 | 3.90M |
| 11/11/2025 | $17.60 | $18.07 | $17.42 | $17.95 | 2.73M |
| 11/10/2025 | $17.71 | $17.81 | $17.25 | $17.60 | 2.56M |
| 11/7/2025 | $16.15 | $17.47 | $16.15 | $17.45 | 2.92M |
| 11/6/2025 | $16.38 | $16.66 | $15.91 | $16.15 | 7.34M |
| 11/5/2025 | $17.34 | $17.45 | $16.26 | $16.38 | 4.97M |