Upwork Inc. (BIT:1UPWK)
Italy
· Delayed Price · Currency is EUR 16.85
-0.13 (-0.79%)
At close: Dec 5, 2025
Upwork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.36% | - |
| Dec 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.31% | - |
| Dec 2, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.23% | - |
| Dec 1, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.97% | - |
| Nov 28, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.06% | - |
| Nov 27, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.41% | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 16.89 | 16.89 | 7.58% | 60 |
| Nov 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.69% | - |
| Nov 21, 2025 | 14.34 | 14.34 | 14.34 | 15.04 | 15.04 | -3.71% | 60 |
| Nov 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 5.15% | - |
| Nov 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 3.20% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.96% | - |
| Nov 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.31% | - |
| Nov 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.79% | - |
| Nov 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -3.13% | - |
| Nov 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.36% | - |
| Nov 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.03% | - |
| Nov 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 3.84% | - |
| Nov 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.24% | - |
| Nov 6, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -2.97% | - |
| Nov 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.91% | - |
| Nov 4, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 6.61% | - |
| Nov 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.35% | - |
| Oct 31, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.59% | - |
| Oct 30, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.10% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% | - |
| Oct 28, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 3.29% | - |
| Oct 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | - |
| Oct 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.58% | - |
| Oct 23, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.15% | - |
| Oct 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.91% | - |
| Oct 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 3.89% | - |
| Oct 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -5.36% | - |
| Oct 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.68% | - |
| Oct 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.85% | - |
| Oct 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.27% | - |
| Oct 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.68% | - |
| Oct 13, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.57% | - |
| Oct 10, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.25% | - |
| Oct 9, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.44% | - |
| Oct 8, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.33% | - |
| Oct 7, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% | - |
| Oct 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.00% | - |
| Oct 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.26% | - |
| Oct 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -2.24% | - |
| Oct 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -3.46% | - |
| Sep 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.70% | - |
| Sep 26, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.66% | - |