Upwork Inc. (UPWK)
NASDAQ: UPWK · Real-Time Price · USD
10.38
-0.27 (-2.54%)
At close: Apr 28, 2026, 4:00 PM EDT
10.45
+0.07 (0.67%)
Pre-market: Apr 29, 2026, 4:39 AM EDT
Upwork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.74 | 10.88 | 10.27 | 10.38 | 10.38 | -2.54% | 3,625,593 |
| Apr 27, 2026 | 10.56 | 10.86 | 10.50 | 10.65 | 10.65 | 0.19% | 2,156,708 |
| Apr 24, 2026 | 10.53 | 10.70 | 10.37 | 10.63 | 10.63 | 1.43% | 2,435,865 |
| Apr 23, 2026 | 11.17 | 11.31 | 10.22 | 10.48 | 10.48 | -7.58% | 4,061,851 |
| Apr 22, 2026 | 11.17 | 11.38 | 11.10 | 11.34 | 11.34 | 2.35% | 1,588,364 |
| Apr 21, 2026 | 11.13 | 11.60 | 10.91 | 11.08 | 11.08 | -0.09% | 2,264,295 |
| Apr 20, 2026 | 11.15 | 11.32 | 10.97 | 11.09 | 11.09 | -1.60% | 2,252,004 |
| Apr 17, 2026 | 11.39 | 11.70 | 11.16 | 11.27 | 11.27 | 1.90% | 2,237,936 |
| Apr 16, 2026 | 11.41 | 11.56 | 11.00 | 11.06 | 11.06 | -2.12% | 3,122,910 |
| Apr 15, 2026 | 11.00 | 11.56 | 11.00 | 11.30 | 11.30 | 2.17% | 2,963,921 |
| Apr 14, 2026 | 11.09 | 11.37 | 10.98 | 11.06 | 11.06 | 0.45% | 2,039,553 |
| Apr 13, 2026 | 10.56 | 11.08 | 10.46 | 11.01 | 11.01 | 3.28% | 3,327,113 |
| Apr 10, 2026 | 10.49 | 10.67 | 10.30 | 10.66 | 10.66 | 2.11% | 3,521,912 |
| Apr 9, 2026 | 10.95 | 10.99 | 10.27 | 10.44 | 10.44 | -5.61% | 4,590,245 |
| Apr 8, 2026 | 11.67 | 11.88 | 10.93 | 11.06 | 11.06 | 0.82% | 4,192,334 |
| Apr 7, 2026 | 11.23 | 11.28 | 10.90 | 10.97 | 10.97 | -3.18% | 2,670,933 |
| Apr 6, 2026 | 11.02 | 11.42 | 10.94 | 11.33 | 11.33 | 3.56% | 1,932,746 |
| Apr 2, 2026 | 10.85 | 11.13 | 10.69 | 10.94 | 10.94 | -2.15% | 1,906,998 |
| Apr 1, 2026 | 11.21 | 11.38 | 10.82 | 11.18 | 11.18 | 2.01% | 2,469,181 |
| Mar 31, 2026 | 10.88 | 11.03 | 10.64 | 10.96 | 10.96 | 3.69% | 5,251,934 |
| Mar 30, 2026 | 10.88 | 10.92 | 10.52 | 10.57 | 10.57 | -2.76% | 4,232,191 |
| Mar 27, 2026 | 11.05 | 11.22 | 10.73 | 10.87 | 10.87 | -2.86% | 4,522,090 |
| Mar 26, 2026 | 11.11 | 11.69 | 11.11 | 11.19 | 11.19 | -1.15% | 2,444,125 |
| Mar 25, 2026 | 11.43 | 11.58 | 11.08 | 11.32 | 11.32 | 1.52% | 3,103,960 |
| Mar 24, 2026 | 11.26 | 11.37 | 11.03 | 11.15 | 11.15 | -2.36% | 2,808,310 |
| Mar 23, 2026 | 11.36 | 11.58 | 11.11 | 11.42 | 11.42 | 1.29% | 3,509,739 |
| Mar 20, 2026 | 11.47 | 11.47 | 11.09 | 11.28 | 11.28 | -0.66% | 5,367,150 |
| Mar 19, 2026 | 11.88 | 12.09 | 11.33 | 11.35 | 11.35 | -6.12% | 3,880,822 |
| Mar 18, 2026 | 12.33 | 12.55 | 12.07 | 12.09 | 12.09 | -2.11% | 2,303,087 |
| Mar 17, 2026 | 12.14 | 12.64 | 12.12 | 12.35 | 12.35 | 3.35% | 2,127,788 |
| Mar 16, 2026 | 12.21 | 12.27 | 11.90 | 11.95 | 11.95 | -2.13% | 2,133,979 |
| Mar 13, 2026 | 11.97 | 12.29 | 11.93 | 12.21 | 12.21 | 2.95% | 2,607,824 |
| Mar 12, 2026 | 12.21 | 12.34 | 11.85 | 11.86 | 11.86 | -4.43% | 2,578,835 |
| Mar 11, 2026 | 12.53 | 12.69 | 12.04 | 12.41 | 12.41 | 0.24% | 4,439,509 |
| Mar 10, 2026 | 13.13 | 13.32 | 12.36 | 12.38 | 12.38 | -7.13% | 3,669,781 |
| Mar 9, 2026 | 13.00 | 13.40 | 12.62 | 13.33 | 13.33 | 0.60% | 2,271,593 |
| Mar 6, 2026 | 13.05 | 13.30 | 12.85 | 13.25 | 13.25 | -0.45% | 1,985,569 |
| Mar 5, 2026 | 13.31 | 13.86 | 13.20 | 13.31 | 13.31 | -0.89% | 3,676,128 |
| Mar 4, 2026 | 13.15 | 13.56 | 13.12 | 13.43 | 13.43 | 2.28% | 3,156,424 |
| Mar 3, 2026 | 12.85 | 13.45 | 12.75 | 13.13 | 13.13 | 0.08% | 3,439,649 |
| Mar 2, 2026 | 12.93 | 13.36 | 12.73 | 13.12 | 13.12 | -2.24% | 2,967,455 |
| Feb 27, 2026 | 13.49 | 13.83 | 13.25 | 13.42 | 13.42 | -3.10% | 3,628,956 |
| Feb 26, 2026 | 12.90 | 13.99 | 12.76 | 13.85 | 13.85 | 6.70% | 4,924,295 |
| Feb 25, 2026 | 13.18 | 13.18 | 12.82 | 12.98 | 12.98 | -0.31% | 3,627,438 |
| Feb 24, 2026 | 12.53 | 13.07 | 12.50 | 13.02 | 13.02 | 4.08% | 3,727,434 |
| Feb 23, 2026 | 13.10 | 13.13 | 12.41 | 12.51 | 12.51 | -5.01% | 5,743,916 |
| Feb 20, 2026 | 13.21 | 13.60 | 13.08 | 13.17 | 13.17 | -1.13% | 3,947,032 |
| Feb 19, 2026 | 13.56 | 13.83 | 13.27 | 13.32 | 13.32 | -2.99% | 4,226,045 |
| Feb 18, 2026 | 13.49 | 14.19 | 13.28 | 13.73 | 13.73 | 7.60% | 6,724,530 |
| Feb 17, 2026 | 13.26 | 13.45 | 12.73 | 12.76 | 12.76 | -3.52% | 3,066,947 |
| Feb 13, 2026 | 13.06 | 13.65 | 12.90 | 13.23 | 13.23 | 0.88% | 4,284,153 |
| Feb 12, 2026 | 14.39 | 14.39 | 12.80 | 13.11 | 13.11 | -9.59% | 9,793,439 |
| Feb 11, 2026 | 15.32 | 15.32 | 13.87 | 14.50 | 14.50 | -4.64% | 8,847,790 |
| Feb 10, 2026 | 15.00 | 16.91 | 14.82 | 15.21 | 15.21 | -19.08% | 19,347,939 |
| Feb 9, 2026 | 18.69 | 19.46 | 18.19 | 18.79 | 18.79 | -0.74% | 7,902,176 |
| Feb 6, 2026 | 17.97 | 19.08 | 17.86 | 18.93 | 18.93 | 6.23% | 3,441,514 |
| Feb 5, 2026 | 16.72 | 17.85 | 16.66 | 17.82 | 17.82 | 4.52% | 4,265,387 |
| Feb 4, 2026 | 18.23 | 18.23 | 16.45 | 17.05 | 17.05 | -6.58% | 4,624,153 |
| Feb 3, 2026 | 19.88 | 19.93 | 18.18 | 18.25 | 18.25 | -8.52% | 4,718,513 |
| Feb 2, 2026 | 20.02 | 20.85 | 19.91 | 19.95 | 19.95 | -0.40% | 2,103,877 |
| Jan 30, 2026 | 20.80 | 20.93 | 19.98 | 20.03 | 20.03 | -4.71% | 2,199,118 |
| Jan 29, 2026 | 20.54 | 21.09 | 20.09 | 21.02 | 21.02 | 2.49% | 2,489,371 |
| Jan 28, 2026 | 21.40 | 21.75 | 20.41 | 20.51 | 20.51 | -3.71% | 2,132,677 |
| Jan 27, 2026 | 21.87 | 21.90 | 20.82 | 21.30 | 21.30 | -2.61% | 2,443,159 |
| Jan 26, 2026 | 22.20 | 22.84 | 21.78 | 21.87 | 21.87 | -1.09% | 2,770,735 |
| Jan 23, 2026 | 21.06 | 22.18 | 20.73 | 22.11 | 22.11 | 4.64% | 3,065,565 |
| Jan 22, 2026 | 19.99 | 21.18 | 19.95 | 21.13 | 21.13 | 7.31% | 1,947,690 |
| Jan 21, 2026 | 19.53 | 20.23 | 19.34 | 19.69 | 19.69 | 1.03% | 1,563,044 |
| Jan 20, 2026 | 19.36 | 19.52 | 18.70 | 19.49 | 19.49 | -1.91% | 2,299,811 |
| Jan 16, 2026 | 20.11 | 20.61 | 19.83 | 19.87 | 19.87 | -1.39% | 1,723,489 |
| Jan 15, 2026 | 20.30 | 20.40 | 19.67 | 20.15 | 20.15 | 0.25% | 1,871,582 |
| Jan 14, 2026 | 20.35 | 20.57 | 19.85 | 20.10 | 20.10 | -0.74% | 2,181,637 |
| Jan 13, 2026 | 20.43 | 20.59 | 19.66 | 20.25 | 20.25 | -0.74% | 1,940,339 |
| Jan 12, 2026 | 19.97 | 21.00 | 19.85 | 20.40 | 20.40 | 1.75% | 1,924,048 |
| Jan 9, 2026 | 20.50 | 20.66 | 19.33 | 20.05 | 20.05 | -1.81% | 3,865,039 |
| Jan 8, 2026 | 20.71 | 20.87 | 19.88 | 20.42 | 20.42 | -2.11% | 2,560,728 |
| Jan 7, 2026 | 20.36 | 21.14 | 20.21 | 20.86 | 20.86 | 2.91% | 1,799,547 |
| Jan 6, 2026 | 20.51 | 20.51 | 19.75 | 20.27 | 20.27 | -1.70% | 2,097,494 |
| Jan 5, 2026 | 20.24 | 20.79 | 20.00 | 20.62 | 20.62 | 3.93% | 1,807,876 |
| Jan 2, 2026 | 19.80 | 20.17 | 19.72 | 19.84 | 19.84 | 0.10% | 1,507,898 |
| Dec 31, 2025 | 19.50 | 20.12 | 19.30 | 19.82 | 19.82 | 1.38% | 1,611,971 |
| Dec 30, 2025 | 20.31 | 20.41 | 19.53 | 19.55 | 19.55 | -3.69% | 2,662,746 |
| Dec 29, 2025 | 20.73 | 20.77 | 20.22 | 20.30 | 20.30 | -2.64% | 2,162,671 |
| Dec 26, 2025 | 20.82 | 21.12 | 20.73 | 20.85 | 20.85 | -0.57% | 2,597,417 |
| Dec 24, 2025 | 20.81 | 21.17 | 20.58 | 20.97 | 20.97 | 0.72% | 647,726 |
| Dec 23, 2025 | 21.16 | 21.29 | 20.72 | 20.82 | 20.82 | -2.21% | 1,682,641 |
| Dec 22, 2025 | 20.60 | 21.45 | 20.37 | 21.29 | 21.29 | 3.35% | 1,470,793 |
| Dec 19, 2025 | 20.30 | 20.84 | 20.30 | 20.60 | 20.60 | 0.64% | 3,939,464 |
| Dec 18, 2025 | 20.43 | 20.97 | 20.24 | 20.47 | 20.47 | 1.39% | 2,719,258 |
| Dec 17, 2025 | 21.37 | 21.47 | 20.11 | 20.19 | 20.19 | -5.83% | 4,045,130 |
| Dec 16, 2025 | 21.45 | 21.71 | 21.14 | 21.44 | 21.44 | 0.28% | 2,853,936 |
| Dec 15, 2025 | 22.02 | 22.02 | 21.04 | 21.38 | 21.38 | -2.60% | 1,892,273 |
| Dec 12, 2025 | 21.76 | 22.32 | 21.68 | 21.95 | 21.95 | 0.14% | 3,287,079 |
| Dec 11, 2025 | 20.74 | 22.00 | 20.67 | 21.92 | 21.92 | 7.03% | 3,490,737 |
| Dec 10, 2025 | 20.78 | 21.12 | 20.21 | 20.48 | 20.48 | -2.38% | 2,932,369 |
| Dec 9, 2025 | 19.74 | 21.00 | 19.74 | 20.98 | 20.98 | 5.53% | 3,652,844 |
| Dec 8, 2025 | 20.15 | 20.18 | 19.63 | 19.88 | 19.88 | -1.00% | 1,888,180 |
| Dec 5, 2025 | 19.61 | 20.11 | 19.34 | 20.08 | 20.08 | 2.55% | 2,792,275 |
| Dec 4, 2025 | 19.62 | 19.81 | 19.20 | 19.58 | 19.58 | -0.76% | 2,954,497 |
| Dec 3, 2025 | 20.52 | 20.58 | 19.47 | 19.73 | 19.73 | -3.90% | 4,434,619 |