Upland Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.77	1.78	1.73	1.76	1.76	-1.12%	66,030
Jun 26, 2025	1.77	1.79	1.75	1.78	1.78	-	57,752
Jun 25, 2025	1.83	1.84	1.76	1.78	1.78	-1.11%	24,250
Jun 24, 2025	1.79	1.85	1.75	1.80	1.80	0.56%	89,820
Jun 23, 2025	1.74	1.82	1.70	1.79	1.79	2.29%	183,482
Jun 20, 2025	1.85	1.85	1.74	1.75	1.75	-5.41%	125,306
Jun 18, 2025	1.78	1.87	1.76	1.85	1.85	3.35%	65,399
Jun 17, 2025	1.84	1.85	1.79	1.79	1.79	-2.72%	78,537
Jun 16, 2025	1.73	1.86	1.69	1.84	1.84	6.36%	208,425
Jun 13, 2025	1.78	1.81	1.72	1.73	1.73	-3.35%	141,531
Jun 12, 2025	1.81	1.89	1.78	1.79	1.79	-2.72%	137,705
Jun 11, 2025	1.83	1.92	1.78	1.84	1.84	1.66%	127,847
Jun 10, 2025	1.91	1.91	1.77	1.81	1.81	-1.09%	162,181
Jun 9, 2025	1.81	1.95	1.79	1.83	1.83	1.10%	221,656
Jun 6, 2025	1.82	1.84	1.75	1.81	1.81	-	171,778
Jun 5, 2025	1.89	1.97	1.80	1.81	1.81	-3.72%	120,508
Jun 4, 2025	1.84	1.92	1.80	1.88	1.88	1.62%	202,494
Jun 3, 2025	1.85	1.96	1.81	1.85	1.85	0.54%	231,777
Jun 2, 2025	2.00	2.03	1.81	1.84	1.84	-14.81%	587,407
May 30, 2025	2.14	2.22	2.10	2.16	2.16	-	72,103
May 29, 2025	2.23	2.38	2.12	2.16	2.16	-1.82%	91,903
May 28, 2025	2.16	2.28	2.15	2.20	2.20	1.85%	104,426
May 27, 2025	2.27	2.40	2.12	2.16	2.16	-3.57%	141,390
May 23, 2025	2.29	2.29	2.20	2.24	2.24	-3.03%	78,764
May 22, 2025	2.43	2.58	2.29	2.31	2.31	-2.94%	102,991
May 21, 2025	2.55	2.58	2.38	2.38	2.38	-7.75%	89,936
May 20, 2025	2.61	2.85	2.53	2.58	2.58	-	52,234
May 19, 2025	2.56	2.65	2.52	2.58	2.58	-1.53%	48,835
May 16, 2025	2.64	2.69	2.58	2.62	2.62	-1.50%	83,712
May 15, 2025	2.71	2.89	2.55	2.66	2.66	-1.85%	57,945
May 14, 2025	2.74	2.83	2.68	2.71	2.71	-1.45%	78,544
May 13, 2025	2.85	2.97	2.73	2.75	2.75	-3.17%	106,269
May 12, 2025	2.40	2.98	2.40	2.84	2.84	19.83%	323,342
May 9, 2025	2.48	2.52	2.34	2.37	2.37	-2.47%	39,994
May 8, 2025	2.37	2.48	2.27	2.43	2.43	3.85%	65,545
May 7, 2025	2.38	2.39	2.29	2.34	2.34	-	59,162
May 6, 2025	2.39	2.45	2.32	2.34	2.34	-3.31%	74,352
May 5, 2025	2.39	2.54	2.39	2.42	2.42	1.26%	119,272
May 2, 2025	2.44	2.58	2.39	2.39	2.39	-1.65%	76,383
May 1, 2025	2.38	2.50	2.35	2.43	2.43	0.83%	69,334
Apr 30, 2025	2.37	2.41	2.25	2.41	2.41	0.84%	60,533
Apr 29, 2025	2.40	2.41	2.32	2.39	2.39	0.42%	32,672
Apr 28, 2025	2.37	2.44	2.27	2.38	2.38	1.28%	73,086
Apr 25, 2025	2.25	2.40	2.25	2.35	2.35	2.17%	79,634
Apr 24, 2025	2.26	2.34	2.21	2.30	2.30	4.55%	47,728
Apr 23, 2025	2.26	2.38	2.20	2.20	2.20	-	121,058
Apr 22, 2025	2.15	2.24	2.05	2.20	2.20	2.80%	112,440
Apr 21, 2025	2.18	2.19	2.08	2.14	2.14	-2.28%	126,765
Apr 17, 2025	2.29	2.48	2.17	2.19	2.19	-2.67%	95,722
Apr 16, 2025	2.37	2.41	2.20	2.25	2.25	-5.86%	89,689