Canada markets open in 5 hours 8 minutes

Upland Software, Inc. (UPLD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.0400-0.0100 (-0.33%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20243.06003.08502.97503.04003.0400393,100
Mar 26, 20243.05003.20003.04003.05003.0500209,500
Mar 25, 20242.80003.18002.80003.01003.0100300,500
Mar 22, 20242.80002.92502.80002.81002.8100153,800
Mar 21, 20242.63002.82502.63002.80002.8000164,200
Mar 20, 20242.52002.71002.47002.62002.6200236,600
Mar 19, 20242.45002.59002.45002.52002.5200165,500
Mar 18, 20242.39002.51002.34502.46002.4600261,100
Mar 15, 20242.40002.42602.38002.41002.4100122,500
Mar 14, 20242.38002.40502.32502.40002.4000184,400
Mar 13, 20242.54002.54002.35502.36002.3600425,400
Mar 12, 20242.49002.60002.47002.47002.4700593,100
Mar 11, 20242.58002.65002.49502.50002.5000253,000
Mar 08, 20242.66002.75002.53002.54002.5400160,400
Mar 07, 20242.63002.75002.62002.64002.6400414,500
Mar 06, 20242.53002.62002.51902.60002.6000193,500
Mar 05, 20242.53002.59502.48002.50002.5000260,800
Mar 04, 20242.81002.81002.53502.55002.5500306,800
Mar 01, 20242.94003.22002.80002.81002.8100357,300
Feb 29, 20242.69003.03002.64002.93002.9300500,400
Feb 28, 20242.58002.67002.43002.64002.6400515,200
Feb 27, 20242.73002.76002.58002.58002.5800511,900
Feb 26, 20242.76002.83002.68002.73002.7300496,800
Feb 23, 20243.79003.88002.60002.82002.82001,338,500
Feb 22, 20244.64004.64004.42004.42004.4200139,100
Feb 21, 20244.69004.69604.51004.52004.5200147,900
Feb 20, 20244.77004.82504.71004.74004.7400146,000
Feb 16, 20244.64004.89004.58004.79004.7900178,600
Feb 15, 20244.76004.76004.56504.71004.7100130,800
Feb 14, 20244.54004.70004.48004.68004.6800100,000
Feb 13, 20244.75004.75004.43004.44004.4400126,000
Feb 12, 20244.65004.94504.65004.89004.8900110,400
Feb 09, 20244.43004.75004.43004.68004.6800231,000
Feb 08, 20244.41004.66504.40004.66004.6600148,300
Feb 07, 20244.47004.48004.33004.43004.4300169,900
Feb 06, 20244.45004.49504.41504.44004.4400120,500
Feb 05, 20244.31004.53504.20004.45004.4500219,500
Feb 02, 20244.25004.45504.17004.34004.3400127,000
Feb 01, 20244.20004.38004.18004.30004.3000150,300
Jan 31, 20244.17004.29004.13504.15004.1500152,600
Jan 30, 20244.27004.28004.14004.17004.170080,600
Jan 29, 20244.15004.33504.10004.29004.290083,700
Jan 26, 20244.10004.19004.10004.14004.140081,900
Jan 25, 20244.12004.12004.01004.08004.0800108,600
Jan 24, 20244.24004.24004.06004.08004.0800150,900
Jan 23, 20244.16004.21004.06004.13004.1300138,900
Jan 22, 20244.09004.21004.03504.12004.1200207,900
Jan 19, 20243.93004.06003.82004.06004.0600115,500
Jan 18, 20243.84003.93003.74503.91003.9100131,100
Jan 17, 20243.91003.91003.72003.78003.7800129,900
Jan 16, 20244.10004.10003.80003.86003.8600171,000
Jan 12, 20244.14004.22504.03004.05004.0500169,700
Jan 11, 20244.02004.16003.96004.11004.1100177,100
Jan 10, 20243.95004.09003.90504.01004.0100234,900
Jan 09, 20244.12004.13503.92003.96003.9600302,600
Jan 08, 20244.11004.21004.04504.14004.1400131,700
Jan 05, 20244.17004.34004.10004.10004.1000185,400
Jan 04, 20244.07004.20504.00004.18004.1800195,300
Jan 03, 20244.18004.25004.09004.10004.1000215,400
Jan 02, 20244.20004.39004.18004.23004.2300210,200
Dec 29, 20234.37004.41204.17004.23004.2300296,600
Dec 28, 20234.35004.43004.31004.37004.3700127,500
Dec 27, 20234.29004.56504.24904.40004.4000219,400
Dec 26, 20234.20004.37004.20004.27004.2700232,200
Dec 22, 20234.26004.29004.18504.21004.210099,000
Dec 21, 20234.25004.36004.17004.23004.2300143,600
Dec 20, 20234.41004.41004.10004.13004.1300234,400
Dec 19, 20234.51004.56004.32004.43004.4300293,900
Dec 18, 20234.58004.67004.49004.49004.4900197,100
Dec 15, 20234.75004.75004.41004.61004.6100272,600
Dec 14, 20234.63004.83004.61504.72004.7200213,400
Dec 13, 20234.38004.67004.22004.52004.5200295,200
Dec 12, 20234.53004.53004.37504.38004.3800143,100
Dec 11, 20234.50004.55504.42004.45004.4500145,100
Dec 08, 20234.62004.62004.41004.56004.560095,600
Dec 07, 20234.72004.76004.46004.53004.5300135,200
Dec 06, 20234.99005.03004.68004.71004.7100169,000
Dec 05, 20234.89005.02004.79004.98004.9800159,200
Dec 04, 20234.91004.98004.69504.95004.9500273,300
Dec 01, 20234.78005.01104.75004.95004.9500330,100
Nov 30, 20235.01005.05004.66004.72004.72001,118,900
Nov 29, 20235.00005.27804.97004.97004.9700425,100
Nov 28, 20234.69004.99504.61704.97004.9700177,000
Nov 27, 20234.77004.83004.57004.71004.7100315,300
Nov 24, 20234.50004.92504.49504.83004.8300248,400
Nov 22, 20234.45004.50004.23004.48004.4800232,700
Nov 21, 20234.68004.68004.25504.32004.3200361,700
Nov 20, 20234.62004.90004.62004.75004.7500162,100
Nov 17, 20234.56004.69004.52004.69004.6900140,200
Nov 16, 20234.50004.65004.38504.53004.5300150,200
Nov 15, 20234.52004.71004.46004.49004.4900299,800
Nov 14, 20234.28004.51004.28004.49004.4900138,600
Nov 13, 20234.04004.33504.04004.23004.2300156,300
Nov 10, 20234.19004.22103.71004.10004.1000354,200
Nov 09, 20234.95004.96004.47004.50004.5000179,200
Nov 08, 20234.86004.98004.73004.96004.9600183,800
Nov 07, 20234.39004.90004.39004.78004.7800407,600
Nov 06, 20234.34004.62004.31904.47004.4700288,000
Nov 03, 20234.14004.30003.83004.28004.2800323,600
Nov 02, 20233.53003.76003.43003.72003.7200316,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...