Skip to main content
Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
1.660
-0.060 (-3.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

Upland Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.721.751.651.661.66-3.49%218,403
Dec 4, 20251.771.781.701.721.72-3.37%174,908
Dec 3, 20251.801.821.751.781.78-1.39%99,166
Dec 2, 20251.801.841.791.811.81-0.28%48,972
Dec 1, 20251.841.841.801.811.81-1.63%49,858
Nov 28, 20251.841.891.791.841.841.66%63,119
Nov 26, 20251.861.921.811.811.81-3.72%167,518
Nov 25, 20251.791.891.791.881.884.44%103,958
Nov 24, 20251.801.871.801.801.80-95,075
Nov 21, 20251.791.861.761.801.801.69%150,979
Nov 20, 20251.821.931.771.771.77-1.67%239,868
Nov 19, 20251.761.861.741.801.802.27%89,081
Nov 18, 20251.751.801.701.761.760.57%98,530
Nov 17, 20251.831.881.731.751.75-4.37%185,522
Nov 14, 20251.811.961.791.831.83-2.14%130,833
Nov 13, 20251.761.901.741.871.875.95%422,639
Nov 12, 20251.811.811.751.771.77-1.40%76,985
Nov 11, 20251.831.881.771.791.79-1.10%108,163
Nov 10, 20251.731.921.731.811.815.23%345,860
Nov 7, 20251.811.821.621.721.72-6.52%294,761
Nov 6, 20251.952.151.821.841.84-4.17%386,121
Nov 5, 20251.892.011.841.921.920.52%304,505
Nov 4, 20252.012.071.881.911.91-6.83%105,502
Nov 3, 20252.072.082.002.052.05-1.44%93,894
Oct 31, 20252.062.152.052.082.081.46%56,206
Oct 30, 20252.062.082.002.052.05-0.97%90,448
Oct 29, 20252.142.142.052.072.07-2.82%105,878
Oct 28, 20252.152.152.072.132.130.47%45,349
Oct 27, 20252.192.202.082.122.12-4.07%127,929
Oct 24, 20252.182.242.172.212.211.84%75,823
Oct 23, 20252.142.202.092.172.170.46%49,841
Oct 22, 20252.192.202.082.162.16-2.26%73,237
Oct 21, 20252.272.322.172.212.21-1.78%114,835
Oct 20, 20252.402.402.252.252.25-4.66%206,070
Oct 17, 20252.452.522.332.362.36-4.84%163,357
Oct 16, 20252.582.692.472.482.48-1.59%205,883
Oct 15, 20252.472.752.342.522.523.28%274,611
Oct 14, 20252.372.482.322.442.442.52%58,615
Oct 13, 20252.332.422.332.382.383.03%95,171
Oct 10, 20252.472.542.292.312.31-6.10%164,356
Oct 9, 20252.312.462.312.462.466.49%135,389
Oct 8, 20252.422.422.302.312.31-2.53%61,529
Oct 7, 20252.422.522.362.372.37-2.47%164,839
Oct 6, 20252.382.462.292.432.432.53%161,069
Oct 3, 20252.352.432.332.372.370.85%67,774
Oct 2, 20252.392.412.292.352.353.07%60,885
Oct 1, 20252.372.422.282.282.28-3.80%68,967
Sep 30, 20252.502.502.332.372.37-5.20%85,154
Sep 29, 20252.512.572.442.502.50-1.19%141,509
Sep 26, 20252.522.552.372.532.530.40%163,511
Sep 25, 20252.532.632.452.522.52-3.45%114,789
Sep 24, 20252.562.642.522.612.611.95%178,152
Sep 23, 20252.582.592.462.562.56-89,340
Sep 22, 20252.512.602.482.562.562.40%133,400
Sep 19, 20252.512.512.422.502.50-0.40%155,026
Sep 18, 20252.432.542.352.512.514.15%159,041
Sep 17, 20252.472.512.372.412.41-2.82%188,334
Sep 16, 20252.572.572.412.482.48-3.50%261,790
Sep 15, 20252.492.572.452.572.573.21%127,698
Sep 12, 20252.452.522.342.492.491.22%173,560
Sep 11, 20252.352.492.312.462.464.24%212,909
Sep 10, 20252.452.452.292.362.36-3.67%213,727
Sep 9, 20252.322.452.312.452.454.26%136,245
Sep 8, 20252.462.592.322.352.35-4.08%137,147
Sep 5, 20252.342.512.312.452.452.30%297,147
Sep 4, 20252.702.742.362.402.40-11.95%299,867
Sep 3, 20252.812.852.652.722.72-2.86%223,954
Sep 2, 20252.753.032.752.802.80-1.06%201,207
Aug 29, 20252.802.872.692.832.832.54%316,512
Aug 28, 20252.822.932.722.762.76-1.78%83,808
Aug 27, 20252.802.962.722.812.81-0.71%232,399
Aug 26, 20252.882.922.632.832.83-1.05%338,621
Aug 25, 20252.963.172.812.862.86-3.38%485,333
Aug 22, 20252.642.992.522.962.9612.55%581,387
Aug 21, 20252.943.142.582.632.63-7.39%1,250,428
Aug 20, 20252.553.912.542.842.8410.08%10,602,071
Aug 19, 20252.242.702.162.582.5816.22%886,618
Aug 18, 20251.872.431.862.222.2220.65%1,088,292
Aug 15, 20251.831.901.791.841.84-0.54%165,611
Aug 14, 20251.901.901.741.851.85-2.12%319,438
Aug 13, 20251.841.911.791.891.892.72%207,293
Aug 12, 20251.851.871.771.841.84-0.54%274,808
Aug 11, 20251.871.991.851.851.85-165,447
Aug 8, 20251.901.911.811.851.85-1.60%108,290
Aug 7, 20252.002.051.871.881.88-6.00%103,960
Aug 6, 20252.002.061.922.002.00-161,291
Aug 5, 20252.042.131.982.002.00-1.96%110,250
Aug 4, 20252.252.302.042.042.04-9.33%221,855
Aug 1, 20252.272.522.162.252.259.76%446,613
Jul 31, 20252.132.321.982.052.05-2.38%255,999
Jul 30, 20252.432.562.102.102.10-16.00%243,246
Jul 29, 20252.412.672.312.502.50-2.72%410,385
Jul 28, 20251.992.891.962.572.5733.16%2,225,146
Jul 25, 20251.981.991.901.931.93-1.03%94,456
Jul 24, 20251.951.981.901.951.95-0.51%55,719
Jul 23, 20251.981.991.911.961.96-1.01%62,670
Jul 22, 20251.942.021.911.981.983.66%63,267
Jul 21, 20251.941.951.861.911.91-2.05%96,574
Jul 18, 20251.952.021.941.951.950.52%38,532
Jul 17, 20251.992.061.921.941.94-2.02%158,335