UPWK(UPWK)
UPWK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.45 | $8.68 | $8.16 | $8.66 | 2.88M |
| 5/19/2026 | $8.80 | $8.88 | $8.34 | $8.45 | 3.71M |
| 5/18/2026 | $8.17 | $8.84 | $8.10 | $8.75 | 7.43M |
| 5/15/2026 | $8.16 | $8.26 | $7.98 | $8.17 | 3.47M |
| 5/14/2026 | $8.39 | $8.48 | $8.08 | $8.08 | 3.31M |
| 5/13/2026 | $8.16 | $8.60 | $8.11 | $8.39 | 5.35M |
| 5/12/2026 | $8.70 | $8.79 | $8.18 | $8.35 | 6.67M |
| 5/11/2026 | $8.81 | $9.41 | $8.75 | $8.81 | 6.81M |
| 5/8/2026 | $7.65 | $8.85 | $7.44 | $8.82 | 26.58M |
| 5/7/2026 | $10.22 | $10.66 | $10.22 | $10.61 | 8.11M |
| 5/6/2026 | $10.37 | $10.51 | $10.02 | $10.08 | 5.11M |
| 5/5/2026 | $10.53 | $10.59 | $10.20 | $10.31 | 4.17M |
| 5/4/2026 | $10.50 | $10.74 | $10.41 | $10.52 | 7.18M |
| 5/1/2026 | $10.48 | $10.96 | $10.46 | $10.49 | 6.19M |
| 4/30/2026 | $10.36 | $10.56 | $10.15 | $10.35 | 3.58M |
| 4/29/2026 | $10.43 | $10.72 | $10.25 | $10.35 | 5.25M |
| 4/28/2026 | $10.74 | $10.88 | $10.27 | $10.38 | 3.63M |
| 4/27/2026 | $10.56 | $10.86 | $10.50 | $10.65 | 2.16M |
| 4/24/2026 | $10.53 | $10.70 | $10.37 | $10.63 | 2.66M |
| 4/23/2026 | $11.17 | $11.31 | $10.22 | $10.48 | 4.06M |
| 4/22/2026 | $11.17 | $11.38 | $11.10 | $11.34 | 1.59M |
| 4/21/2026 | $11.13 | $11.60 | $10.91 | $11.08 | 2.27M |
| 4/20/2026 | $11.15 | $11.32 | $10.97 | $11.09 | 2.26M |
| 4/17/2026 | $11.39 | $11.70 | $11.16 | $11.27 | 2.24M |
| 4/16/2026 | $11.41 | $11.56 | $11.00 | $11.06 | 3.13M |
| 4/15/2026 | $11.00 | $11.56 | $11.00 | $11.30 | 2.97M |
| 4/14/2026 | $11.09 | $11.37 | $10.98 | $11.06 | 2.05M |
| 4/13/2026 | $10.56 | $11.08 | $10.46 | $11.01 | 3.33M |
| 4/10/2026 | $10.49 | $10.67 | $10.30 | $10.66 | 3.52M |
| 4/9/2026 | $10.95 | $10.99 | $10.27 | $10.44 | 4.59M |
| 4/8/2026 | $11.67 | $11.88 | $10.93 | $11.06 | 4.19M |
| 4/7/2026 | $11.23 | $11.28 | $10.90 | $10.97 | 2.67M |
| 4/6/2026 | $11.02 | $11.42 | $10.94 | $11.33 | 1.93M |
| 4/2/2026 | $10.85 | $11.13 | $10.69 | $10.94 | 1.91M |
| 4/1/2026 | $11.21 | $11.38 | $10.82 | $11.18 | 2.47M |
| 3/31/2026 | $10.88 | $11.03 | $10.64 | $10.96 | 5.25M |
| 3/30/2026 | $10.88 | $10.92 | $10.52 | $10.57 | 4.23M |
| 3/27/2026 | $11.05 | $11.22 | $10.73 | $10.87 | 4.52M |
| 3/26/2026 | $11.11 | $11.69 | $11.11 | $11.19 | 2.44M |
| 3/25/2026 | $11.43 | $11.58 | $11.08 | $11.32 | 3.10M |
| 3/24/2026 | $11.26 | $11.37 | $11.03 | $11.15 | 2.81M |
| 3/23/2026 | $11.36 | $11.58 | $11.11 | $11.42 | 3.51M |
| 3/20/2026 | $11.47 | $11.47 | $11.09 | $11.28 | 5.37M |
| 3/19/2026 | $11.88 | $12.09 | $11.33 | $11.35 | 3.88M |
| 3/18/2026 | $12.33 | $12.55 | $12.07 | $12.09 | 2.30M |
| 3/17/2026 | $12.14 | $12.64 | $12.12 | $12.35 | 2.13M |
| 3/16/2026 | $12.21 | $12.27 | $11.90 | $11.95 | 2.13M |
| 3/13/2026 | $11.97 | $12.29 | $11.93 | $12.21 | 2.61M |
| 3/12/2026 | $12.21 | $12.34 | $11.85 | $11.86 | 2.58M |
| 3/11/2026 | $12.53 | $12.69 | $12.04 | $12.41 | 4.44M |
| 3/10/2026 | $13.13 | $13.32 | $12.36 | $12.38 | 3.67M |
| 3/9/2026 | $13.00 | $13.40 | $12.62 | $13.33 | 2.27M |
| 3/6/2026 | $13.05 | $13.30 | $12.85 | $13.25 | 1.99M |
| 3/5/2026 | $13.31 | $13.86 | $13.20 | $13.31 | 3.68M |
| 3/4/2026 | $13.15 | $13.56 | $13.12 | $13.43 | 3.16M |
| 3/3/2026 | $12.85 | $13.45 | $12.75 | $13.13 | 3.44M |
| 3/2/2026 | $12.93 | $13.36 | $12.73 | $13.12 | 2.97M |
| 2/27/2026 | $13.49 | $13.83 | $13.25 | $13.42 | 3.63M |
| 2/26/2026 | $12.90 | $13.99 | $12.76 | $13.85 | 4.92M |
| 2/25/2026 | $13.18 | $13.18 | $12.82 | $12.98 | 3.63M |
| 2/24/2026 | $12.53 | $13.07 | $12.50 | $13.02 | 3.73M |
| 2/23/2026 | $13.10 | $13.13 | $12.41 | $12.51 | 5.74M |
| 2/20/2026 | $13.21 | $13.60 | $13.08 | $13.17 | 3.95M |