Upland Software Inc. (UPLD)
3.17
-0.17 (-5.09%)
At close: Feb 28, 2025, 3:59 PM
3.18
0.32%
After-hours: Feb 28, 2025, 04:00 PM EST
UPLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.34 | 3.34 | 3.07 | 3.18 | -0.16 | -4.79% | 190,578 |
| Feb 27, 2025 | 3.62 | 3.68 | 3.31 | 3.34 | -0.26 | -7.22% | 109,600 |
| Feb 26, 2025 | 3.84 | 3.86 | 3.55 | 3.60 | -0.23 | -6.01% | 107,871 |
| Feb 25, 2025 | 3.92 | 3.97 | 3.74 | 3.83 | -0.11 | -2.79% | 104,900 |
| Feb 24, 2025 | 4.08 | 4.11 | 3.79 | 3.94 | -0.15 | -3.67% | 120,606 |
| Feb 21, 2025 | 4.46 | 4.55 | 4.06 | 4.09 | -0.38 | -8.50% | 167,500 |
| Feb 20, 2025 | 4.67 | 4.79 | 4.39 | 4.47 | -0.15 | -3.25% | 104,300 |
| Feb 19, 2025 | 4.65 | 4.69 | 4.45 | 4.62 | -0.09 | -1.91% | 147,157 |
| Feb 18, 2025 | 4.40 | 4.79 | 4.39 | 4.71 | 0.36 | 8.28% | 215,730 |
| Feb 14, 2025 | 4.23 | 4.39 | 4.14 | 4.35 | 0.09 | 2.11% | 128,700 |
| Feb 13, 2025 | 4.31 | 4.31 | 4.15 | 4.26 | -0.06 | -1.39% | 117,302 |
| Feb 12, 2025 | 4.14 | 4.42 | 4.14 | 4.32 | 0.09 | 2.13% | 85,503 |
| Feb 11, 2025 | 4.23 | 4.25 | 4.11 | 4.23 | -0.05 | -1.17% | 60,200 |
| Feb 10, 2025 | 3.94 | 4.28 | 3.91 | 4.28 | 0.38 | 9.74% | 174,542 |
| Feb 7, 2025 | 3.88 | 3.93 | 3.74 | 3.90 | 0.01 | 0.26% | 156,933 |
| Feb 6, 2025 | 4.08 | 4.08 | 3.84 | 3.89 | -0.07 | -1.77% | 214,400 |
| Feb 5, 2025 | 3.94 | 4.03 | 3.94 | 3.96 | 0.02 | 0.51% | 81,200 |
| Feb 4, 2025 | 3.86 | 4.01 | 3.86 | 3.94 | 0.02 | 0.51% | 200,700 |
| Feb 3, 2025 | 4.00 | 4.15 | 3.80 | 3.92 | -0.28 | -6.67% | 410,007 |
| Jan 31, 2025 | 4.24 | 4.33 | 4.10 | 4.20 | -0.09 | -2.10% | 238,400 |
| Jan 30, 2025 | 4.51 | 4.58 | 4.27 | 4.29 | -0.21 | -4.67% | 131,142 |
| Jan 29, 2025 | 4.54 | 4.71 | 4.40 | 4.50 | -0.04 | -0.88% | 165,146 |
| Jan 28, 2025 | 4.36 | 4.60 | 4.22 | 4.54 | 0.15 | 3.42% | 173,349 |
| Jan 27, 2025 | 4.18 | 4.44 | 4.18 | 4.39 | 0.09 | 2.09% | 266,300 |
| Jan 24, 2025 | 4.10 | 4.38 | 3.98 | 4.30 | 0.22 | 5.39% | 265,600 |
| Jan 23, 2025 | 3.95 | 4.11 | 3.86 | 4.08 | 0.15 | 3.82% | 251,312 |
| Jan 22, 2025 | 4.08 | 4.10 | 3.85 | 3.93 | -0.18 | -4.38% | 178,308 |
| Jan 21, 2025 | 3.89 | 4.18 | 3.87 | 4.11 | 0.27 | 7.03% | 176,431 |
| Jan 17, 2025 | 4.02 | 4.15 | 3.82 | 3.84 | -0.15 | -3.76% | 235,542 |
| Jan 16, 2025 | 3.99 | 4.11 | 3.83 | 3.99 | -0.04 | -0.99% | 211,801 |
| Jan 15, 2025 | 4.01 | 4.12 | 3.90 | 4.03 | 0.15 | 3.87% | 214,958 |
| Jan 14, 2025 | 4.00 | 4.08 | 3.76 | 3.88 | -0.12 | -3.00% | 223,527 |
| Jan 13, 2025 | 4.14 | 4.15 | 3.88 | 4.00 | -0.23 | -5.44% | 325,300 |
| Jan 10, 2025 | 4.49 | 4.49 | 4.14 | 4.23 | -0.38 | -8.24% | 198,252 |
| Jan 8, 2025 | 4.66 | 4.71 | 4.35 | 4.61 | 0.02 | 0.44% | 354,878 |
| Jan 7, 2025 | 4.80 | 4.98 | 4.52 | 4.59 | -0.20 | -4.18% | 191,709 |
| Jan 6, 2025 | 4.75 | 4.90 | 4.64 | 4.79 | 0.10 | 2.13% | 389,328 |
| Jan 3, 2025 | 4.57 | 4.80 | 4.38 | 4.69 | 0.21 | 4.69% | 280,541 |
| Jan 2, 2025 | 4.35 | 4.49 | 4.13 | 4.48 | 0.14 | 3.23% | 429,033 |
| Dec 31, 2024 | 4.45 | 4.85 | 4.32 | 4.34 | -0.12 | -2.69% | 324,949 |
| Dec 30, 2024 | 4.53 | 4.55 | 4.22 | 4.46 | -0.10 | -2.19% | 305,359 |
| Dec 27, 2024 | 4.46 | 4.57 | 4.15 | 4.56 | 0.08 | 1.79% | 343,340 |
| Dec 26, 2024 | 4.45 | 4.62 | 4.28 | 4.48 | 0.00 | 0.00% | 271,168 |
| Dec 24, 2024 | 4.10 | 4.61 | 4.10 | 4.48 | 0.39 | 9.54% | 281,200 |
| Dec 23, 2024 | 4.28 | 4.29 | 3.97 | 4.09 | -0.24 | -5.54% | 551,412 |
| Dec 20, 2024 | 4.58 | 4.67 | 4.25 | 4.33 | -0.25 | -5.46% | 549,081 |
| Dec 19, 2024 | 4.61 | 4.87 | 4.43 | 4.58 | 0.06 | 1.33% | 405,919 |
| Dec 18, 2024 | 5.12 | 5.25 | 4.38 | 4.52 | -0.53 | -10.50% | 894,854 |
| Dec 17, 2024 | 4.51 | 5.06 | 4.37 | 5.05 | 0.54 | 11.97% | 674,446 |
| Dec 16, 2024 | 4.42 | 4.90 | 4.35 | 4.51 | 0.39 | 9.47% | 1,020,225 |