NasdaqGM - Nasdaq Real Time Price USD

Upland Software, Inc. (UPLD)

2.2850 -0.0350 (-1.51%)
As of 9:54 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.3200 2.3200 2.2700 2.2850 2.2850 4,944
Apr 18, 2024 2.3400 2.3550 2.2850 2.3200 2.3200 89,300
Apr 17, 2024 2.2700 2.3700 2.2450 2.3100 2.3100 133,900
Apr 16, 2024 2.2800 2.3400 2.1550 2.2400 2.2400 172,700
Apr 15, 2024 2.5200 2.5650 2.2350 2.3100 2.3100 180,900
Apr 12, 2024 2.7900 2.7900 2.5200 2.5200 2.5200 94,200
Apr 11, 2024 2.8600 2.9690 2.7050 2.7800 2.7800 114,600
Apr 10, 2024 3.1000 3.1100 2.7800 2.8700 2.8700 176,200
Apr 9, 2024 2.8900 3.1200 2.8900 3.0300 3.0300 141,900
Apr 8, 2024 2.8900 2.9400 2.8180 2.8700 2.8700 63,900
Apr 5, 2024 2.8300 2.9050 2.7900 2.8900 2.8900 97,500
Apr 4, 2024 2.8800 2.9800 2.8250 2.8700 2.8700 86,800
Apr 3, 2024 2.8100 2.9500 2.8050 2.8400 2.8400 143,200
Apr 2, 2024 2.8600 2.8950 2.7850 2.8600 2.8600 112,700
Apr 1, 2024 3.1200 3.1200 2.8450 2.8900 2.8900 156,000
Mar 28, 2024 3.0300 3.2400 3.0000 3.0900 3.0900 282,600
Mar 27, 2024 3.0600 3.0850 2.9750 3.0400 3.0400 393,100
Mar 26, 2024 3.0500 3.2000 3.0400 3.0500 3.0500 209,500
Mar 25, 2024 2.8000 3.1800 2.8000 3.0100 3.0100 300,500
Mar 22, 2024 2.8000 2.9250 2.8000 2.8100 2.8100 153,800
Mar 21, 2024 2.6300 2.8250 2.6300 2.8000 2.8000 164,200
Mar 20, 2024 2.5200 2.7100 2.4700 2.6200 2.6200 236,600
Mar 19, 2024 2.4500 2.5900 2.4500 2.5200 2.5200 165,500
Mar 18, 2024 2.3900 2.5100 2.3450 2.4600 2.4600 261,100
Mar 15, 2024 2.4000 2.4260 2.3800 2.4100 2.4100 122,500
Mar 14, 2024 2.3800 2.4050 2.3250 2.4000 2.4000 184,400
Mar 13, 2024 2.5400 2.5400 2.3550 2.3600 2.3600 425,400
Mar 12, 2024 2.4900 2.6000 2.4700 2.4700 2.4700 593,100
Mar 11, 2024 2.5800 2.6500 2.4950 2.5000 2.5000 253,000
Mar 8, 2024 2.6600 2.7500 2.5300 2.5400 2.5400 160,400
Mar 7, 2024 2.6300 2.7500 2.6200 2.6400 2.6400 414,500
Mar 6, 2024 2.5300 2.6200 2.5190 2.6000 2.6000 193,500
Mar 5, 2024 2.5300 2.5950 2.4800 2.5000 2.5000 260,800
Mar 4, 2024 2.8100 2.8100 2.5350 2.5500 2.5500 306,800
Mar 1, 2024 2.9400 3.2200 2.8000 2.8100 2.8100 357,300
Feb 29, 2024 2.6900 3.0300 2.6400 2.9300 2.9300 500,400
Feb 28, 2024 2.5800 2.6700 2.4300 2.6400 2.6400 515,200
Feb 27, 2024 2.7300 2.7600 2.5800 2.5800 2.5800 511,900
Feb 26, 2024 2.7600 2.8300 2.6800 2.7300 2.7300 496,800
Feb 23, 2024 3.7900 3.8800 2.6000 2.8200 2.8200 1,338,500
Feb 22, 2024 4.6400 4.6400 4.4200 4.4200 4.4200 139,100
Feb 21, 2024 4.6900 4.6960 4.5100 4.5200 4.5200 147,900
Feb 20, 2024 4.7700 4.8250 4.7100 4.7400 4.7400 146,000
Feb 16, 2024 4.6400 4.8900 4.5800 4.7900 4.7900 178,600
Feb 15, 2024 4.7600 4.7600 4.5650 4.7100 4.7100 130,800
Feb 14, 2024 4.5400 4.7000 4.4800 4.6800 4.6800 100,000
Feb 13, 2024 4.7500 4.7500 4.4300 4.4400 4.4400 126,000
Feb 12, 2024 4.6500 4.9450 4.6500 4.8900 4.8900 110,400
Feb 9, 2024 4.4300 4.7500 4.4300 4.6800 4.6800 231,000
Feb 8, 2024 4.4100 4.6650 4.4000 4.6600 4.6600 148,300
Feb 7, 2024 4.4700 4.4800 4.3300 4.4300 4.4300 169,900
Feb 6, 2024 4.4500 4.4950 4.4150 4.4400 4.4400 120,500
Feb 5, 2024 4.3100 4.5350 4.2000 4.4500 4.4500 219,500
Feb 2, 2024 4.2500 4.4550 4.1700 4.3400 4.3400 127,000
Feb 1, 2024 4.2000 4.3800 4.1800 4.3000 4.3000 150,300
Jan 31, 2024 4.1700 4.2900 4.1350 4.1500 4.1500 152,600
Jan 30, 2024 4.2700 4.2800 4.1400 4.1700 4.1700 80,600
Jan 29, 2024 4.1500 4.3350 4.1000 4.2900 4.2900 83,700
Jan 26, 2024 4.1000 4.1900 4.1000 4.1400 4.1400 81,900
Jan 25, 2024 4.1200 4.1200 4.0100 4.0800 4.0800 108,600
Jan 24, 2024 4.2400 4.2400 4.0600 4.0800 4.0800 150,900
Jan 23, 2024 4.1600 4.2100 4.0600 4.1300 4.1300 138,900
Jan 22, 2024 4.0900 4.2100 4.0350 4.1200 4.1200 207,900
Jan 19, 2024 3.9300 4.0600 3.8200 4.0600 4.0600 115,500
Jan 18, 2024 3.8400 3.9300 3.7450 3.9100 3.9100 131,100
Jan 17, 2024 3.9100 3.9100 3.7200 3.7800 3.7800 129,900
Jan 16, 2024 4.1000 4.1000 3.8000 3.8600 3.8600 171,000
Jan 12, 2024 4.1400 4.2250 4.0300 4.0500 4.0500 169,700
Jan 11, 2024 4.0200 4.1600 3.9600 4.1100 4.1100 177,100
Jan 10, 2024 3.9500 4.0900 3.9050 4.0100 4.0100 234,900
Jan 9, 2024 4.1200 4.1350 3.9200 3.9600 3.9600 302,600
Jan 8, 2024 4.1100 4.2100 4.0450 4.1400 4.1400 131,700
Jan 5, 2024 4.1700 4.3400 4.1000 4.1000 4.1000 185,400
Jan 4, 2024 4.0700 4.2050 4.0000 4.1800 4.1800 195,300
Jan 3, 2024 4.1800 4.2500 4.0900 4.1000 4.1000 215,400
Jan 2, 2024 4.2000 4.3900 4.1800 4.2300 4.2300 210,200
Dec 29, 2023 4.3700 4.4120 4.1700 4.2300 4.2300 296,600
Dec 28, 2023 4.3500 4.4300 4.3100 4.3700 4.3700 127,500
Dec 27, 2023 4.2900 4.5650 4.2490 4.4000 4.4000 219,400
Dec 26, 2023 4.2000 4.3700 4.2000 4.2700 4.2700 232,200
Dec 22, 2023 4.2600 4.2900 4.1850 4.2100 4.2100 99,000
Dec 21, 2023 4.2500 4.3600 4.1700 4.2300 4.2300 143,600
Dec 20, 2023 4.4100 4.4100 4.1000 4.1300 4.1300 234,400
Dec 19, 2023 4.5100 4.5600 4.3200 4.4300 4.4300 293,900
Dec 18, 2023 4.5800 4.6700 4.4900 4.4900 4.4900 197,100
Dec 15, 2023 4.7500 4.7500 4.4100 4.6100 4.6100 272,600
Dec 14, 2023 4.6300 4.8300 4.6150 4.7200 4.7200 213,400
Dec 13, 2023 4.3800 4.6700 4.2200 4.5200 4.5200 295,200
Dec 12, 2023 4.5300 4.5300 4.3750 4.3800 4.3800 143,100
Dec 11, 2023 4.5000 4.5550 4.4200 4.4500 4.4500 145,100
Dec 8, 2023 4.6200 4.6200 4.4100 4.5600 4.5600 95,600
Dec 7, 2023 4.7200 4.7600 4.4600 4.5300 4.5300 135,200
Dec 6, 2023 4.9900 5.0300 4.6800 4.7100 4.7100 169,000
Dec 5, 2023 4.8900 5.0200 4.7900 4.9800 4.9800 159,200
Dec 4, 2023 4.9100 4.9800 4.6950 4.9500 4.9500 273,300
Dec 1, 2023 4.7800 5.0110 4.7500 4.9500 4.9500 330,100
Nov 30, 2023 5.0100 5.0500 4.6600 4.7200 4.7200 1,118,900
Nov 29, 2023 5.0000 5.2780 4.9700 4.9700 4.9700 425,100
Nov 28, 2023 4.6900 4.9950 4.6170 4.9700 4.9700 177,000
Nov 27, 2023 4.7700 4.8300 4.5700 4.7100 4.7100 315,300
Nov 24, 2023 4.5000 4.9250 4.4950 4.8300 4.8300 248,400
Nov 22, 2023 4.4500 4.5000 4.2300 4.4800 4.4800 232,700
Nov 21, 2023 4.6800 4.6800 4.2550 4.3200 4.3200 361,700
Nov 20, 2023 4.6200 4.9000 4.6200 4.7500 4.7500 162,100
Nov 17, 2023 4.5600 4.6900 4.5200 4.6900 4.6900 140,200
Nov 16, 2023 4.5000 4.6500 4.3850 4.5300 4.5300 150,200
Nov 15, 2023 4.5200 4.7100 4.4600 4.4900 4.4900 299,800
Nov 14, 2023 4.2800 4.5100 4.2800 4.4900 4.4900 138,600
Nov 13, 2023 4.0400 4.3350 4.0400 4.2300 4.2300 156,300
Nov 10, 2023 4.1900 4.2210 3.7100 4.1000 4.1000 354,200
Nov 9, 2023 4.9500 4.9600 4.4700 4.5000 4.5000 179,200
Nov 8, 2023 4.8600 4.9800 4.7300 4.9600 4.9600 183,800
Nov 7, 2023 4.3900 4.9000 4.3900 4.7800 4.7800 407,600
Nov 6, 2023 4.3400 4.6200 4.3190 4.4700 4.4700 288,000
Nov 3, 2023 4.1400 4.3000 3.8300 4.2800 4.2800 323,600
Nov 2, 2023 3.5300 3.7600 3.4300 3.7200 3.7200 316,000
Nov 1, 2023 3.3300 3.3800 3.2200 3.3600 3.3600 86,800
Oct 31, 2023 3.3200 3.4200 3.3100 3.3400 3.3400 140,400
Oct 30, 2023 3.4900 3.4900 3.3050 3.3200 3.3200 121,200
Oct 27, 2023 3.4100 3.4150 3.2850 3.3600 3.3600 138,900
Oct 26, 2023 3.3600 3.4800 3.3260 3.4100 3.4100 217,400
Oct 25, 2023 3.3700 3.5050 3.3000 3.3700 3.3700 189,300
Oct 24, 2023 3.6600 3.6600 3.4000 3.4000 3.4000 201,500
Oct 23, 2023 3.6500 3.7000 3.5300 3.5400 3.5400 140,300
Oct 20, 2023 3.8600 3.8800 3.6600 3.6600 3.6600 241,800
Oct 19, 2023 3.8600 3.9650 3.8350 3.8600 3.8600 117,700
Oct 18, 2023 3.9700 3.9700 3.7950 3.8400 3.8400 157,600
Oct 17, 2023 4.2100 4.2400 4.0200 4.0300 4.0300 173,000
Oct 16, 2023 4.1500 4.3250 4.1000 4.1600 4.1600 165,200
Oct 13, 2023 4.4400 4.4500 4.1200 4.1200 4.1200 213,000
Oct 12, 2023 4.6100 4.6100 4.4000 4.4700 4.4700 186,000
Oct 11, 2023 4.6200 4.7600 4.4900 4.6000 4.6000 234,200
Oct 10, 2023 4.5300 4.7100 4.5000 4.6200 4.6200 153,300
Oct 9, 2023 4.4700 4.5900 4.3750 4.5100 4.5100 141,600
Oct 6, 2023 4.3400 4.6550 4.2980 4.5500 4.5500 146,300
Oct 5, 2023 4.3800 4.4550 4.2600 4.3600 4.3600 246,800
Oct 4, 2023 4.5000 4.5700 4.4100 4.4300 4.4300 266,800
Oct 3, 2023 4.3800 4.5550 4.3300 4.4800 4.4800 436,300
Oct 2, 2023 4.6200 4.6250 4.3950 4.4200 4.4200 272,100
Sep 29, 2023 4.4600 4.7400 4.4350 4.6200 4.6200 331,700
Sep 28, 2023 4.3700 4.5700 4.1950 4.4200 4.4200 273,800
Sep 27, 2023 4.1800 4.4900 4.1100 4.3700 4.3700 594,000
Sep 26, 2023 4.1000 4.2900 4.0650 4.1700 4.1700 341,000
Sep 25, 2023 3.9600 4.2200 3.9100 4.1800 4.1800 212,700
Sep 22, 2023 4.0000 4.1800 3.9450 4.0100 4.0100 232,400
Sep 21, 2023 3.9200 4.0850 3.9100 4.0000 4.0000 189,200
Sep 20, 2023 4.0700 4.1050 3.9700 4.0000 4.0000 150,200
Sep 19, 2023 3.9300 4.1200 3.8900 4.0300 4.0300 225,500
Sep 18, 2023 3.8800 3.9400 3.7300 3.9400 3.9400 252,400
Sep 15, 2023 4.0900 4.1300 3.8400 3.8600 3.8600 565,900
Sep 14, 2023 4.1200 4.1800 3.9900 4.1100 4.1100 244,200
Sep 13, 2023 3.9600 4.2050 3.8900 4.0900 4.0900 347,100
Sep 12, 2023 3.7700 4.1300 3.7400 3.9900 3.9900 314,100
Sep 11, 2023 3.9600 3.9700 3.6850 3.8600 3.8600 243,600
Sep 8, 2023 3.8100 3.9950 3.7100 3.9100 3.9100 260,600
Sep 7, 2023 3.9700 4.0400 3.8200 3.8400 3.8400 332,700
Sep 6, 2023 3.8000 4.0300 3.7600 3.9700 3.9700 464,200
Sep 5, 2023 3.6700 3.8500 3.6400 3.8100 3.8100 370,300
Sep 1, 2023 3.5700 3.8400 3.5400 3.7100 3.7100 461,300
Aug 31, 2023 2.9900 3.8500 2.9900 3.5500 3.5500 1,389,500
Aug 30, 2023 2.7000 2.9700 2.6600 2.9400 2.9400 250,100
Aug 29, 2023 2.6100 2.7450 2.5800 2.7100 2.7100 219,600
Aug 28, 2023 2.5300 2.6300 2.5100 2.6100 2.6100 214,600
Aug 25, 2023 2.5900 2.6000 2.5040 2.5300 2.5300 131,200
Aug 24, 2023 2.7700 2.7700 2.5450 2.5600 2.5600 235,100
Aug 23, 2023 2.5700 2.7500 2.5500 2.7400 2.7400 142,600
Aug 22, 2023 2.5200 2.6150 2.4900 2.5600 2.5600 162,300
Aug 21, 2023 2.5100 2.5700 2.4250 2.4950 2.4950 212,400
Aug 18, 2023 2.5400 2.5600 2.4700 2.5100 2.5100 187,500
Aug 17, 2023 2.6300 2.6800 2.5400 2.5600 2.5600 287,900
Aug 16, 2023 2.7900 2.8700 2.6200 2.6400 2.6400 327,100
Aug 15, 2023 2.9800 3.0050 2.7600 2.7900 2.7900 615,700
Aug 14, 2023 2.9600 3.0500 2.8900 3.0300 3.0300 216,100
Aug 11, 2023 2.9300 3.0000 2.8250 2.9400 2.9400 580,800
Aug 10, 2023 3.0100 3.0800 2.9100 2.9700 2.9700 221,700
Aug 9, 2023 3.1300 3.1400 2.9500 2.9600 2.9600 249,900
Aug 8, 2023 3.2300 3.2300 3.1200 3.1400 3.1400 348,000
Aug 7, 2023 3.4000 3.4250 3.1700 3.2800 3.2800 243,700
Aug 4, 2023 3.2500 3.5050 3.0390 3.3600 3.3600 427,800
Aug 3, 2023 3.5100 3.5500 3.4250 3.4300 3.4300 194,600
Aug 2, 2023 3.7900 3.7900 3.4900 3.5200 3.5200 200,300
Aug 1, 2023 3.8700 3.9600 3.7500 3.7900 3.7900 260,900
Jul 31, 2023 3.8000 3.9850 3.7600 3.9500 3.9500 175,100
Jul 28, 2023 3.5700 3.7650 3.5700 3.7500 3.7500 164,400
Jul 27, 2023 3.8500 3.8750 3.5500 3.5600 3.5600 161,800
Jul 26, 2023 3.7000 3.8700 3.6800 3.7900 3.7900 188,800
Jul 25, 2023 3.7700 3.9050 3.7300 3.7300 3.7300 230,200
Jul 24, 2023 3.9500 3.9700 3.7000 3.7700 3.7700 236,600
Jul 21, 2023 4.0000 4.2200 3.8700 3.8800 3.8800 229,000
Jul 20, 2023 4.0700 4.1700 3.9600 3.9600 3.9600 296,800
Jul 19, 2023 4.3400 4.5200 4.1150 4.1200 4.1200 384,300
Jul 18, 2023 4.3700 4.4000 4.2600 4.3300 4.3300 176,400
Jul 17, 2023 4.3700 4.5500 4.3350 4.3800 4.3800 296,800
Jul 14, 2023 4.5400 4.5400 4.2950 4.3700 4.3700 168,300
Jul 13, 2023 4.3800 4.5400 4.3200 4.5200 4.5200 180,300
Jul 12, 2023 4.6100 4.6100 4.2400 4.3500 4.3500 215,600
Jul 11, 2023 4.4400 4.5100 4.2900 4.4800 4.4800 321,500
Jul 10, 2023 4.3100 4.4500 4.2100 4.4300 4.4300 342,100
Jul 7, 2023 3.9200 4.3500 3.8700 4.2900 4.2900 533,800
Jul 6, 2023 3.9100 3.9650 3.7010 3.9200 3.9200 397,400
Jul 5, 2023 3.6700 4.0400 3.6300 4.0000 4.0000 486,600
Jul 3, 2023 3.6100 3.7400 3.5900 3.7200 3.7200 145,500
Jun 30, 2023 3.6700 3.7600 3.5450 3.6000 3.6000 319,300
Jun 29, 2023 3.3600 3.6200 3.3600 3.6200 3.6200 261,100
Jun 28, 2023 3.3500 3.3550 3.2600 3.3500 3.3500 218,500
Jun 27, 2023 3.4000 3.4600 3.2500 3.3600 3.3600 322,900
Jun 26, 2023 3.2200 3.6100 3.2200 3.4000 3.4000 517,200
Jun 23, 2023 3.0500 3.2700 3.0500 3.2300 3.2300 4,904,700
Jun 22, 2023 3.0900 3.1300 2.9600 3.1000 3.1000 397,400
Jun 21, 2023 3.3600 3.3600 3.0900 3.1000 3.1000 391,300
Jun 20, 2023 3.4200 3.4600 3.2210 3.3600 3.3600 496,800
Jun 16, 2023 3.6600 3.6600 3.4400 3.5300 3.5300 796,300
Jun 15, 2023 3.6000 3.6500 3.5600 3.6200 3.6200 359,400
Jun 14, 2023 3.6700 3.6700 3.5450 3.6300 3.6300 349,700
Jun 13, 2023 3.3900 3.6900 3.3900 3.6800 3.6800 402,700
Jun 12, 2023 3.3000 3.4050 3.2800 3.3900 3.3900 224,400
Jun 9, 2023 3.2700 3.3600 3.2500 3.3200 3.3200 252,100
Jun 8, 2023 3.4000 3.4290 3.2500 3.2500 3.2500 414,300
Jun 7, 2023 3.3500 3.4400 3.3300 3.4200 3.4200 279,400
Jun 6, 2023 3.1800 3.4600 3.1200 3.3400 3.3400 322,800
Jun 5, 2023 3.2700 3.2700 3.1000 3.1900 3.1900 208,200
Jun 2, 2023 3.0800 3.3150 3.0700 3.2800 3.2800 374,500
Jun 1, 2023 2.8200 3.0200 2.7250 3.0000 3.0000 425,100
May 31, 2023 2.8800 2.9500 2.7700 2.8100 2.8100 985,300
May 30, 2023 2.9100 3.0000 2.8650 2.8900 2.8900 251,600
May 26, 2023 2.8700 2.9480 2.8350 2.8600 2.8600 410,400
May 25, 2023 3.0000 3.0000 2.8750 2.9000 2.9000 235,900
May 24, 2023 3.2500 3.2850 2.9900 2.9900 2.9900 242,300
May 23, 2023 3.2900 3.4400 3.2800 3.2900 3.2900 356,000
May 22, 2023 3.1600 3.3800 3.1500 3.3000 3.3000 413,200
May 19, 2023 3.1900 3.2250 3.0910 3.1600 3.1600 347,500
May 18, 2023 2.9800 3.1900 2.9300 3.1500 3.1500 558,900
May 17, 2023 2.8600 2.9950 2.8200 2.9500 2.9500 480,000
May 16, 2023 2.9400 2.9550 2.7800 2.8500 2.8500 442,100
May 15, 2023 2.8900 3.0050 2.8800 2.9400 2.9400 456,000
May 12, 2023 3.0200 3.0500 2.8850 2.8900 2.8900 378,700
May 11, 2023 3.1000 3.1550 3.0400 3.0400 3.0400 353,300
May 10, 2023 3.2300 3.3150 3.1050 3.1400 3.1400 334,800
May 9, 2023 3.4400 3.4450 3.0200 3.2300 3.2300 618,900
May 8, 2023 3.6500 3.7300 3.4200 3.4200 3.4200 446,500
May 5, 2023 3.7700 3.8500 3.6300 3.6800 3.6800 701,500
May 4, 2023 3.5700 3.6390 3.4600 3.5100 3.5100 353,700
May 3, 2023 3.6200 3.7100 3.5700 3.6100 3.6100 288,800
May 2, 2023 3.8200 3.8300 3.5750 3.6300 3.6300 347,400
May 1, 2023 3.6700 3.8300 3.6400 3.8200 3.8200 399,900
Apr 28, 2023 3.4400 3.7400 3.3700 3.6700 3.6700 538,000
Apr 27, 2023 3.4800 3.5200 3.4300 3.4400 3.4400 472,200
Apr 26, 2023 3.5200 3.5850 3.4400 3.4800 3.4800 284,600
Apr 25, 2023 3.5900 3.6500 3.4800 3.5000 3.5000 362,500
Apr 24, 2023 3.7000 3.7400 3.6200 3.6500 3.6500 395,200
Apr 21, 2023 3.7300 3.8000 3.6700 3.7000 3.7000 311,600
Apr 20, 2023 3.7900 3.8350 3.6350 3.7300 3.7300 395,800
Apr 19, 2023 3.8300 3.9400 3.7800 3.8300 3.8300 365,000

Related Tickers

ULY Urgent.ly Inc.
1.6400
-2.96%
 
ZENV Zenvia Inc.
2.2400
+9.00%
 
BNZI Banzai International, Inc.
0.3650
-1.35%
 
ASUR Asure Software, Inc.
7.03
+1.15%
 
AMSWA American Software, Inc.
10.64
+0.66%
 
BCOV Brightcove Inc.
1.6850
-2.03%
 
VERX Vertex, Inc.
29.21
+0.55%
 
VCSA Vacasa, Inc.
6.00
0.00%
 
PYCR Paycor HCM, Inc.
16.72
+0.24%
 
CRNC Cerence Inc.
10.15
-1.93%