Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
4.040
-0.270 (-6.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.25 | 4.33 | 4.04 | 4.04 | 4.04 | -6.26% | 53,921 |
| Jun 25, 2026 | 4.58 | 4.75 | 4.25 | 4.31 | 4.31 | -3.79% | 22,601 |
| Jun 24, 2026 | 4.67 | 4.92 | 4.42 | 4.48 | 4.48 | -7.63% | 37,188 |
| Jun 23, 2026 | 4.66 | 4.85 | 4.53 | 4.85 | 4.85 | 0.31% | 59,347 |
| Jun 22, 2026 | 5.73 | 5.81 | 4.71 | 4.84 | 4.84 | -6.84% | 44,997 |
| Jun 18, 2026 | 5.34 | 5.45 | 4.92 | 5.19 | 5.19 | 0.39% | 75,207 |
| Jun 17, 2026 | 6.22 | 6.65 | 5.14 | 5.17 | 5.17 | -14.74% | 118,736 |
| Jun 16, 2026 | 6.67 | 6.89 | 5.80 | 6.06 | 6.06 | -6.91% | 41,953 |
| Jun 15, 2026 | 6.70 | 7.10 | 6.50 | 6.51 | 6.51 | -4.56% | 25,198 |
| Jun 12, 2026 | 7.20 | 7.63 | 6.75 | 6.83 | 6.83 | -7.26% | 18,144 |
| Jun 11, 2026 | 7.19 | 7.36 | 6.70 | 7.36 | 7.36 | 4.31% | 25,965 |
| Jun 10, 2026 | 7.47 | 7.62 | 7.04 | 7.06 | 7.06 | -5.05% | 8,302 |
| Jun 9, 2026 | 7.32 | 7.55 | 7.11 | 7.43 | 7.43 | 0.12% | 15,184 |
| Jun 8, 2026 | 7.02 | 7.69 | 7.02 | 7.42 | 7.42 | 4.91% | 9,053 |
| Jun 5, 2026 | 7.50 | 7.75 | 6.50 | 7.07 | 7.07 | -8.13% | 50,123 |
| Jun 4, 2026 | 8.00 | 8.40 | 7.50 | 7.70 | 7.70 | -7.28% | 35,473 |
| Jun 3, 2026 | 9.13 | 9.21 | 8.11 | 8.31 | 8.31 | -11.80% | 14,443 |
| Jun 2, 2026 | 9.78 | 9.90 | 9.00 | 9.42 | 9.42 | -5.20% | 14,531 |
| Jun 1, 2026 | 9.50 | 10.25 | 9.11 | 9.93 | 9.93 | 9.99% | 34,972 |
| May 29, 2026 | 8.87 | 9.20 | 8.60 | 9.03 | 9.03 | 1.48% | 23,892 |
| May 28, 2026 | 7.81 | 9.12 | 7.81 | 8.90 | 8.90 | 11.49% | 34,872 |
| May 27, 2026 | 8.37 | 8.90 | 7.71 | 7.98 | 7.98 | -2.95% | 31,752 |
| May 26, 2026 | 7.29 | 8.52 | 7.10 | 8.22 | 8.22 | 16.72% | 44,587 |
| May 22, 2026 | 7.22 | 7.47 | 7.00 | 7.05 | 7.05 | -5.01% | 14,886 |
| May 21, 2026 | 7.20 | 7.50 | 7.18 | 7.42 | 7.42 | 0.93% | 4,803 |
| May 20, 2026 | 7.35 | 7.80 | 7.06 | 7.35 | 7.35 | -0.26% | 11,919 |
| May 19, 2026 | 7.90 | 7.90 | 7.24 | 7.37 | 7.37 | -5.51% | 6,564 |
| May 18, 2026 | 7.20 | 8.03 | 7.20 | 7.80 | 7.80 | 7.31% | 20,924 |
| May 15, 2026 | 7.80 | 8.00 | 7.13 | 7.27 | 7.27 | -7.61% | 14,947 |
| May 14, 2026 | 7.00 | 7.93 | 6.80 | 7.87 | 7.87 | 14.15% | 25,596 |
| May 13, 2026 | 7.54 | 7.54 | 6.76 | 6.89 | 6.89 | -8.14% | 43,696 |
| May 12, 2026 | 7.92 | 8.08 | 7.20 | 7.50 | 7.50 | -8.37% | 39,984 |
| May 11, 2026 | 9.66 | 9.75 | 7.56 | 8.19 | 8.19 | -17.47% | 56,981 |
| May 8, 2026 | 9.80 | 9.97 | 9.30 | 9.92 | 9.92 | 2.09% | 18,376 |
| May 7, 2026 | 9.66 | 10.10 | 9.00 | 9.72 | 9.72 | 2.74% | 22,904 |
| May 6, 2026 | 9.77 | 10.60 | 8.61 | 9.46 | 9.46 | 1.71% | 92,732 |
| May 5, 2026 | 7.50 | 10.60 | 7.34 | 9.30 | 9.30 | 29.17% | 207,279 |
| May 4, 2026 | 5.97 | 7.30 | 5.97 | 7.20 | 7.20 | 18.01% | 43,105 |
| May 1, 2026 | 6.18 | 6.25 | 5.26 | 6.10 | 6.10 | -2.38% | 77,763 |
| Apr 30, 2026 | 6.40 | 6.63 | 6.08 | 6.25 | 6.25 | -3.71% | 39,642 |
| Apr 29, 2026 | 6.02 | 6.50 | 5.60 | 6.49 | 6.49 | 9.04% | 21,168 |
| Apr 28, 2026 | 5.90 | 6.11 | 5.83 | 5.95 | 5.95 | 0.90% | 12,191 |
| Apr 27, 2026 | 6.21 | 6.21 | 5.82 | 5.90 | 5.90 | -2.51% | 8,237 |
| Apr 24, 2026 | 5.96 | 6.17 | 5.91 | 6.05 | 6.05 | 2.56% | 9,388 |
| Apr 23, 2026 | 6.56 | 6.58 | 5.80 | 5.90 | 5.90 | -11.79% | 31,243 |
| Apr 22, 2026 | 6.41 | 6.69 | 6.30 | 6.69 | 6.69 | 3.26% | 16,591 |
| Apr 21, 2026 | 6.80 | 6.90 | 6.31 | 6.48 | 6.48 | -1.62% | 21,131 |
| Apr 20, 2026 | 6.70 | 6.72 | 6.35 | 6.59 | 6.59 | -3.29% | 19,847 |
| Apr 17, 2026 | 6.62 | 7.10 | 6.54 | 6.81 | 6.81 | 7.14% | 23,325 |
| Apr 16, 2026 | 6.78 | 6.78 | 6.27 | 6.36 | 6.36 | -5.85% | 14,880 |
| Apr 15, 2026 | 6.20 | 6.81 | 6.09 | 6.75 | 6.75 | 8.89% | 25,478 |
| Apr 14, 2026 | 5.71 | 6.27 | 5.70 | 6.20 | 6.20 | 7.69% | 23,519 |
| Apr 13, 2026 | 6.47 | 6.68 | 5.20 | 5.76 | 5.76 | -11.02% | 65,886 |
| Apr 10, 2026 | 6.42 | 7.03 | 6.36 | 6.47 | 6.47 | -0.34% | 17,999 |
| Apr 9, 2026 | 6.73 | 7.29 | 6.26 | 6.49 | 6.49 | -4.05% | 27,482 |
| Apr 8, 2026 | 7.10 | 7.50 | 6.77 | 6.77 | 6.77 | -0.50% | 12,983 |
| Apr 7, 2026 | 7.22 | 7.35 | 6.71 | 6.80 | 6.80 | -4.52% | 5,927 |
| Apr 6, 2026 | 7.00 | 7.30 | 6.83 | 7.12 | 7.12 | 5.97% | 15,551 |
| Apr 2, 2026 | 6.06 | 6.90 | 6.01 | 6.72 | 6.72 | 0.21% | 12,455 |
| Apr 1, 2026 | 6.79 | 7.10 | 6.46 | 6.71 | 6.71 | 0.71% | 10,396 |
| Mar 31, 2026 | 6.17 | 6.91 | 6.17 | 6.66 | 6.66 | 10.69% | 16,882 |
| Mar 30, 2026 | 6.20 | 7.18 | 6.00 | 6.02 | 6.02 | -2.64% | 18,950 |
| Mar 27, 2026 | 6.46 | 6.46 | 6.01 | 6.18 | 6.18 | -6.36% | 34,928 |
| Mar 26, 2026 | 7.10 | 7.25 | 6.50 | 6.60 | 6.60 | -5.96% | 31,991 |
| Mar 25, 2026 | 6.60 | 7.21 | 6.36 | 7.02 | 7.02 | 6.97% | 34,254 |
| Mar 24, 2026 | 7.10 | 7.73 | 6.40 | 6.56 | 6.56 | -8.13% | 55,130 |
| Mar 23, 2026 | 5.86 | 7.39 | 5.68 | 7.14 | 7.14 | 24.38% | 99,998 |
| Mar 20, 2026 | 5.09 | 5.74 | 4.96 | 5.74 | 5.74 | 12.77% | 68,275 |
| Mar 19, 2026 | 5.31 | 5.40 | 5.07 | 5.09 | 5.09 | -5.70% | 51,086 |
| Mar 18, 2026 | 5.50 | 5.66 | 5.05 | 5.40 | 5.40 | -2.35% | 34,038 |
| Mar 17, 2026 | 5.55 | 5.77 | 5.41 | 5.53 | 5.53 | 2.45% | 25,927 |
| Mar 16, 2026 | 5.60 | 5.80 | 5.33 | 5.40 | 5.40 | -0.95% | 40,936 |
| Mar 13, 2026 | 5.50 | 5.70 | 5.30 | 5.45 | 5.45 | -1.12% | 62,026 |
| Mar 12, 2026 | 5.54 | 6.09 | 5.36 | 5.51 | 5.51 | -0.60% | 73,517 |
| Mar 11, 2026 | 5.35 | 6.50 | 5.33 | 5.55 | 5.55 | 6.63% | 154,222 |
| Mar 10, 2026 | 5.90 | 6.00 | 5.05 | 5.20 | 5.20 | -13.06% | 129,598 |
| Mar 9, 2026 | 6.40 | 6.54 | 5.90 | 5.98 | 5.98 | -9.68% | 61,744 |
| Mar 6, 2026 | 7.27 | 7.35 | 6.55 | 6.62 | 6.62 | -10.51% | 33,704 |
| Mar 5, 2026 | 7.72 | 8.00 | 7.19 | 7.40 | 7.40 | -3.90% | 32,660 |
| Mar 4, 2026 | 7.55 | 8.10 | 7.50 | 7.70 | 7.70 | 0.09% | 12,481 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.00 | 7.69 | 7.69 | -12.59% | 47,930 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.50 | 8.80 | 8.80 | -0.33% | 22,960 |
| Feb 27, 2026 | 9.10 | 9.10 | 8.77 | 8.83 | 8.83 | -3.71% | 10,894 |
| Feb 26, 2026 | 9.39 | 9.54 | 9.00 | 9.17 | 9.17 | -2.38% | 16,938 |
| Feb 25, 2026 | 9.62 | 9.76 | 9.07 | 9.39 | 9.39 | -0.40% | 8,186 |
| Feb 24, 2026 | 9.60 | 9.62 | 9.30 | 9.43 | 9.43 | 0.12% | 9,213 |
| Feb 23, 2026 | 10.40 | 10.55 | 9.23 | 9.42 | 9.42 | -8.53% | 15,866 |
| Feb 20, 2026 | 10.20 | 10.72 | 10.15 | 10.30 | 10.30 | 0.98% | 7,093 |
| Feb 19, 2026 | 9.91 | 10.45 | 9.72 | 10.20 | 10.20 | 4.36% | 13,710 |
| Feb 18, 2026 | 9.80 | 10.30 | 9.52 | 9.77 | 9.77 | -2.26% | 11,080 |
| Feb 17, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1.69% | 22,009 |
| Feb 13, 2026 | 9.90 | 10.10 | 9.56 | 9.83 | 9.83 | -1.09% | 18,195 |
| Feb 12, 2026 | 10.80 | 10.90 | 9.80 | 9.94 | 9.94 | -6.21% | 16,249 |
| Feb 11, 2026 | 11.80 | 11.80 | 10.50 | 10.60 | 10.60 | -10.17% | 25,233 |
| Feb 10, 2026 | 12.50 | 12.50 | 11.60 | 11.80 | 11.80 | -4.84% | 10,770 |
| Feb 9, 2026 | 12.40 | 12.70 | 11.90 | 12.40 | 12.40 | 1.64% | 10,850 |
| Feb 6, 2026 | 12.10 | 12.40 | 11.50 | 12.20 | 12.20 | 3.39% | 18,352 |
| Feb 5, 2026 | 12.60 | 12.60 | 11.60 | 11.80 | 11.80 | -7.81% | 37,420 |
| Feb 4, 2026 | 13.00 | 13.10 | 12.50 | 12.80 | 12.80 | -2.29% | 19,973 |
| Feb 3, 2026 | 13.10 | 13.20 | 12.84 | 13.10 | 13.10 | - | 30,728 |