Skip to main content
Upwork Inc. (UPWK)
NASDAQ: UPWK · Real-Time Price · USD
20.08
+0.50 (2.55%)
At close: Dec 5, 2025, 4:00 PM EST
20.07
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 7:41 PM EST

Upwork Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6120.1119.3420.0820.082.55%2,788,017
Dec 4, 202519.6219.8119.2019.5819.58-0.76%2,953,502
Dec 3, 202520.5220.5819.4719.7319.73-3.90%4,433,247
Dec 2, 202519.9921.3819.8620.5320.533.27%5,717,492
Dec 1, 202519.3519.9019.0119.8819.880.71%4,309,487
Nov 28, 202519.5719.9619.4019.7419.740.82%2,205,282
Nov 26, 202519.4519.9019.0519.5819.58-0.56%26,342,606
Nov 25, 202519.7220.1919.4319.6919.696.15%9,051,286
Nov 24, 202517.8118.7017.4118.5518.553.81%3,225,898
Nov 21, 202517.1118.2717.0817.8717.874.14%4,619,340
Nov 20, 202518.1618.4916.8817.1617.16-5.51%9,022,080
Nov 19, 202517.4218.3817.0118.1618.166.32%4,176,706
Nov 18, 202516.0017.5515.6117.0817.085.50%5,673,153
Nov 17, 202516.4517.2416.1116.1916.19-1.76%2,387,790
Nov 14, 202516.7516.8516.3916.4816.48-3.34%2,452,978
Nov 13, 202516.9017.2116.7217.0517.050.06%1,510,441
Nov 12, 202518.1018.3217.0017.0417.04-5.07%3,901,518
Nov 11, 202517.6018.0717.4217.9517.951.99%2,730,165
Nov 10, 202517.7117.8117.2517.6017.600.86%2,564,945
Nov 7, 202516.1517.4716.1517.4517.458.05%2,920,730
Nov 6, 202516.3816.6615.9116.1516.15-1.40%7,342,319
Nov 5, 202517.3417.4516.2616.3816.38-7.46%4,967,193
Nov 4, 202518.8318.8416.1017.7017.7013.24%10,802,257
Nov 3, 202516.1016.2815.6215.6315.63-1.94%4,016,986
Oct 31, 202516.2816.5415.9115.9415.94-2.27%2,408,709
Oct 30, 202516.7816.9616.2716.3116.31-3.38%2,377,617
Oct 29, 202517.2617.3116.8016.8816.88-2.82%2,398,595
Oct 28, 202517.2617.8516.8717.3717.377.75%3,521,868
Oct 27, 202516.2416.6916.1016.1216.120.75%1,532,066
Oct 24, 202516.2616.5015.9916.0016.00-0.74%1,772,246
Oct 23, 202515.9216.2415.8316.1216.120.69%1,761,224
Oct 22, 202516.7416.7415.7116.0116.01-3.90%2,216,323
Oct 21, 202516.6716.8016.4616.6616.66-0.06%1,816,887
Oct 20, 202516.3816.8016.3816.6716.672.90%1,278,096
Oct 17, 202516.5316.7115.9216.2016.20-3.23%1,883,409
Oct 16, 202516.7617.0716.6316.7416.74-0.42%2,088,097
Oct 15, 202517.0117.1516.7316.8116.81-0.77%1,340,411
Oct 14, 202516.8117.2016.8016.9416.94-0.91%1,669,274
Oct 13, 202517.0417.3316.6217.1017.101.76%2,457,050
Oct 10, 202517.4117.4116.7516.8016.80-3.59%1,606,107
Oct 9, 202517.8917.9217.3217.4317.43-2.44%1,835,881
Oct 8, 202517.2217.9517.0517.8617.864.51%2,705,249
Oct 7, 202517.5417.8916.5017.0917.09-1.78%2,332,141
Oct 6, 202517.3417.5216.9517.4017.400.75%3,919,403
Oct 3, 202518.2918.4317.1917.2717.27-4.90%2,928,926
Oct 2, 202517.7118.1917.2518.1618.162.54%2,895,740
Oct 1, 202518.4018.6217.6917.7117.71-4.63%2,622,840
Sep 30, 202518.9819.1318.2218.5718.57-2.31%2,260,147
Sep 29, 202519.2819.4018.9419.0119.01-0.73%2,102,813
Sep 26, 202519.3019.6019.0019.1519.15-0.78%1,695,809