Upland Software, Inc. (UPLD)
NASDAQ: UPLD · Real-Time Price · USD
0.595
+0.005 (0.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Upland Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 0.90% | 121,915 |
| Apr 27, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -2.51% | 82,378 |
| Apr 24, 2026 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 2.56% | 93,880 |
| Apr 23, 2026 | 0.66 | 0.66 | 0.58 | 0.59 | 0.59 | -11.79% | 312,432 |
| Apr 22, 2026 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 3.26% | 165,910 |
| Apr 21, 2026 | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | -1.62% | 211,312 |
| Apr 20, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -3.29% | 198,476 |
| Apr 17, 2026 | 0.66 | 0.71 | 0.65 | 0.68 | 0.68 | 7.14% | 233,259 |
| Apr 16, 2026 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -5.85% | 148,806 |
| Apr 15, 2026 | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | 8.89% | 254,780 |
| Apr 14, 2026 | 0.57 | 0.63 | 0.57 | 0.62 | 0.62 | 7.69% | 235,196 |
| Apr 13, 2026 | 0.65 | 0.67 | 0.52 | 0.58 | 0.58 | -11.02% | 658,865 |
| Apr 10, 2026 | 0.64 | 0.70 | 0.64 | 0.65 | 0.65 | -0.34% | 179,995 |
| Apr 9, 2026 | 0.67 | 0.73 | 0.63 | 0.65 | 0.65 | -4.05% | 274,829 |
| Apr 8, 2026 | 0.71 | 0.75 | 0.68 | 0.68 | 0.68 | -0.50% | 129,836 |
| Apr 7, 2026 | 0.72 | 0.74 | 0.67 | 0.68 | 0.68 | -4.52% | 59,278 |
| Apr 6, 2026 | 0.70 | 0.73 | 0.68 | 0.71 | 0.71 | 5.97% | 155,511 |
| Apr 2, 2026 | 0.61 | 0.69 | 0.60 | 0.67 | 0.67 | 0.21% | 124,556 |
| Apr 1, 2026 | 0.68 | 0.71 | 0.65 | 0.67 | 0.67 | 0.71% | 103,968 |
| Mar 31, 2026 | 0.62 | 0.69 | 0.62 | 0.67 | 0.67 | 10.69% | 168,826 |
| Mar 30, 2026 | 0.62 | 0.72 | 0.60 | 0.60 | 0.60 | -2.64% | 189,509 |
| Mar 27, 2026 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -6.36% | 349,282 |
| Mar 26, 2026 | 0.71 | 0.73 | 0.65 | 0.66 | 0.66 | -5.96% | 319,912 |
| Mar 25, 2026 | 0.66 | 0.72 | 0.64 | 0.70 | 0.70 | 6.97% | 342,542 |
| Mar 24, 2026 | 0.71 | 0.77 | 0.64 | 0.66 | 0.66 | -8.13% | 551,309 |
| Mar 23, 2026 | 0.59 | 0.74 | 0.57 | 0.71 | 0.71 | 24.38% | 999,988 |
| Mar 20, 2026 | 0.51 | 0.57 | 0.50 | 0.57 | 0.57 | 12.77% | 682,751 |
| Mar 19, 2026 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -5.70% | 510,869 |
| Mar 18, 2026 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -2.35% | 340,385 |
| Mar 17, 2026 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | 2.45% | 259,272 |
| Mar 16, 2026 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -0.95% | 409,366 |
| Mar 13, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -1.12% | 620,264 |
| Mar 12, 2026 | 0.55 | 0.61 | 0.54 | 0.55 | 0.55 | -0.60% | 735,173 |
| Mar 11, 2026 | 0.53 | 0.65 | 0.53 | 0.55 | 0.55 | 6.63% | 1,542,229 |
| Mar 10, 2026 | 0.59 | 0.60 | 0.51 | 0.52 | 0.52 | -13.06% | 1,295,988 |
| Mar 9, 2026 | 0.64 | 0.65 | 0.59 | 0.60 | 0.60 | -9.68% | 617,443 |
| Mar 6, 2026 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -10.51% | 337,043 |
| Mar 5, 2026 | 0.77 | 0.80 | 0.72 | 0.74 | 0.74 | -3.90% | 326,602 |
| Mar 4, 2026 | 0.76 | 0.81 | 0.75 | 0.77 | 0.77 | 0.09% | 124,818 |
| Mar 3, 2026 | 0.85 | 0.85 | 0.70 | 0.77 | 0.77 | -12.59% | 479,307 |
| Mar 2, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -0.33% | 229,601 |
| Feb 27, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.71% | 108,948 |
| Feb 26, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.38% | 169,384 |
| 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% | 92,138 |
| Feb 23, 2026 | 1.04 | 1.06 | 0.92 | 0.94 | 0.94 | -8.53% | 158,661 |
| Feb 20, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 70,936 |
| Feb 19, 2026 | 0.99 | 1.05 | 0.97 | 1.02 | 1.02 | 4.36% | 137,102 |
| Feb 18, 2026 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | -2.26% | 110,808 |
| 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 |