Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
0.616
-0.047 (-7.02%)
Mar 9, 2026, 1:50 PM EDT - Market open
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.64 | 0.65 | 0.61 | 0.62 | - | -6.98% | 192,208 |
| Mar 6, 2026 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -10.51% | 332,164 |
| Mar 5, 2026 | 0.77 | 0.80 | 0.72 | 0.74 | 0.74 | -3.90% | 326,593 |
| Mar 4, 2026 | 0.76 | 0.81 | 0.75 | 0.77 | 0.77 | 0.09% | 124,517 |
| Mar 3, 2026 | 0.85 | 0.85 | 0.70 | 0.77 | 0.77 | -12.59% | 478,425 |
| Mar 2, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -0.33% | 221,215 |
| Feb 27, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.71% | 108,947 |
| Feb 26, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.38% | 169,074 |
| Feb 25, 2026 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -0.40% | 81,863 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 0.12% | 90,660 |
| Feb 23, 2026 | 1.04 | 1.06 | 0.92 | 0.94 | 0.94 | -8.53% | 157,865 |
| Feb 20, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 69,931 |
| Feb 19, 2026 | 0.99 | 1.05 | 0.97 | 1.02 | 1.02 | 4.36% | 136,932 |
| Feb 18, 2026 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | -2.26% | 109,808 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 1.69% | 220,090 |
| Feb 13, 2026 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -1.09% | 181,951 |
| Feb 12, 2026 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -6.21% | 162,498 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -10.17% | 252,331 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -4.84% | 107,702 |
| Feb 9, 2026 | 1.24 | 1.27 | 1.19 | 1.24 | 1.24 | 1.64% | 108,508 |
| Feb 6, 2026 | 1.21 | 1.24 | 1.15 | 1.22 | 1.22 | 3.39% | 183,522 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -7.81% | 374,201 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 199,735 |
| Feb 3, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 307,280 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 290,363 |
| Jan 30, 2026 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -4.32% | 242,883 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -3.47% | 237,059 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 155,454 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 85,827 |
| Jan 26, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | - | 96,306 |
| Jan 23, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 159,999 |
| Jan 22, 2026 | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | 1.36% | 112,087 |
| Jan 21, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 152,729 |
| Jan 20, 2026 | 1.48 | 1.52 | 1.44 | 1.49 | 1.49 | - | 218,223 |
| Jan 16, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 146,030 |
| Jan 15, 2026 | 1.49 | 1.53 | 1.44 | 1.52 | 1.52 | 2.01% | 137,776 |
| Jan 14, 2026 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 190,991 |
| Jan 13, 2026 | 1.58 | 1.63 | 1.50 | 1.52 | 1.52 | -3.18% | 76,520 |
| Jan 12, 2026 | 1.47 | 1.61 | 1.42 | 1.57 | 1.57 | 6.08% | 219,252 |
| Jan 9, 2026 | 1.51 | 1.56 | 1.39 | 1.48 | 1.48 | -0.67% | 269,753 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 85,850 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -4.46% | 79,874 |
| Jan 6, 2026 | 1.57 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 124,951 |
| Jan 5, 2026 | 1.49 | 1.61 | 1.49 | 1.58 | 1.58 | 5.33% | 128,530 |
| Jan 2, 2026 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 4.90% | 138,949 |
| Dec 31, 2025 | 1.46 | 1.48 | 1.39 | 1.43 | 1.43 | -3.38% | 378,959 |
| Dec 30, 2025 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -2.63% | 133,203 |
| Dec 29, 2025 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | -0.65% | 236,575 |
| Dec 26, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 1.32% | 121,497 |
| Dec 24, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 67,446 |
| Dec 23, 2025 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 124,778 |
| Dec 22, 2025 | 1.45 | 1.50 | 1.40 | 1.48 | 1.48 | 1.37% | 237,723 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | - | 226,010 |
| Dec 18, 2025 | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | 1.39% | 160,584 |
| Dec 17, 2025 | 1.49 | 1.57 | 1.43 | 1.44 | 1.44 | -2.70% | 268,367 |
| Dec 16, 2025 | 1.55 | 1.58 | 1.48 | 1.48 | 1.48 | -3.27% | 308,809 |
| Dec 15, 2025 | 1.61 | 1.69 | 1.51 | 1.53 | 1.53 | -6.13% | 276,437 |
| Dec 12, 2025 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | -0.61% | 138,965 |
| Dec 11, 2025 | 1.66 | 1.71 | 1.58 | 1.64 | 1.64 | - | 200,026 |
| Dec 10, 2025 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | 1.86% | 114,282 |
| Dec 9, 2025 | 1.58 | 1.62 | 1.53 | 1.61 | 1.61 | 2.55% | 181,737 |
| Dec 8, 2025 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -5.42% | 511,118 |
| Dec 5, 2025 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 219,408 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.70 | 1.72 | 1.72 | -3.37% | 175,008 |
| Dec 3, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -1.39% | 99,219 |
| Dec 2, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | -0.28% | 48,972 |
| Dec 1, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 49,858 |
| Nov 28, 2025 | 1.84 | 1.89 | 1.79 | 1.84 | 1.84 | 1.66% | 63,150 |
| Nov 26, 2025 | 1.86 | 1.92 | 1.81 | 1.81 | 1.81 | -3.72% | 167,518 |
| Nov 25, 2025 | 1.79 | 1.89 | 1.79 | 1.88 | 1.88 | 4.44% | 104,128 |
| Nov 24, 2025 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | - | 95,220 |
| Nov 21, 2025 | 1.79 | 1.86 | 1.76 | 1.80 | 1.80 | 1.69% | 151,981 |
| Nov 20, 2025 | 1.82 | 1.93 | 1.77 | 1.77 | 1.77 | -1.67% | 239,918 |
| Nov 19, 2025 | 1.76 | 1.86 | 1.74 | 1.80 | 1.80 | 2.27% | 89,081 |
| Nov 18, 2025 | 1.75 | 1.80 | 1.70 | 1.76 | 1.76 | 0.57% | 98,530 |
| Nov 17, 2025 | 1.83 | 1.88 | 1.73 | 1.75 | 1.75 | -4.37% | 185,522 |
| Nov 14, 2025 | 1.81 | 1.96 | 1.79 | 1.83 | 1.83 | -2.14% | 130,833 |
| Nov 13, 2025 | 1.76 | 1.90 | 1.74 | 1.87 | 1.87 | 5.95% | 422,639 |
| Nov 12, 2025 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -1.40% | 76,985 |
| Nov 11, 2025 | 1.83 | 1.88 | 1.77 | 1.79 | 1.79 | -1.10% | 108,163 |
| Nov 10, 2025 | 1.73 | 1.92 | 1.73 | 1.81 | 1.81 | 5.23% | 345,860 |
| Nov 7, 2025 | 1.81 | 1.82 | 1.62 | 1.72 | 1.72 | -6.52% | 294,761 |
| Nov 6, 2025 | 1.95 | 2.15 | 1.82 | 1.84 | 1.84 | -4.17% | 386,121 |
| Nov 5, 2025 | 1.89 | 2.01 | 1.84 | 1.92 | 1.92 | 0.52% | 304,505 |
| Nov 4, 2025 | 2.01 | 2.07 | 1.88 | 1.91 | 1.91 | -6.83% | 105,502 |
| Nov 3, 2025 | 2.07 | 2.08 | 2.00 | 2.05 | 2.05 | -1.44% | 93,894 |
| Oct 31, 2025 | 2.06 | 2.15 | 2.05 | 2.08 | 2.08 | 1.46% | 56,206 |
| Oct 30, 2025 | 2.06 | 2.08 | 2.00 | 2.05 | 2.05 | -0.97% | 90,448 |
| Oct 29, 2025 | 2.14 | 2.14 | 2.05 | 2.07 | 2.07 | -2.82% | 105,878 |
| Oct 28, 2025 | 2.15 | 2.15 | 2.07 | 2.13 | 2.13 | 0.47% | 45,349 |
| Oct 27, 2025 | 2.19 | 2.20 | 2.08 | 2.12 | 2.12 | -4.07% | 127,929 |
| Oct 24, 2025 | 2.18 | 2.24 | 2.17 | 2.21 | 2.21 | 1.84% | 75,823 |
| Oct 23, 2025 | 2.14 | 2.20 | 2.09 | 2.17 | 2.17 | 0.46% | 49,841 |
| Oct 22, 2025 | 2.19 | 2.20 | 2.08 | 2.16 | 2.16 | -2.26% | 73,237 |
| Oct 21, 2025 | 2.27 | 2.32 | 2.17 | 2.21 | 2.21 | -1.78% | 114,835 |
| Oct 20, 2025 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | -4.66% | 206,070 |
| Oct 17, 2025 | 2.45 | 2.52 | 2.33 | 2.36 | 2.36 | -4.84% | 163,357 |
| Oct 16, 2025 | 2.58 | 2.69 | 2.47 | 2.48 | 2.48 | -1.59% | 205,883 |
| Oct 15, 2025 | 2.47 | 2.75 | 2.34 | 2.52 | 2.52 | 3.28% | 274,611 |
| Oct 14, 2025 | 2.37 | 2.48 | 2.32 | 2.44 | 2.44 | 2.52% | 58,615 |