Canada markets open in 7 hours 57 minutes

Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.96+0.26 (+2.22%)
At close: 04:00PM EDT
12.50 +0.54 (+4.51%)
After hours: 07:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202411.8312.3411.8211.9611.963,973,200
Apr 30, 202411.7511.8911.6611.7011.702,687,400
Apr 29, 202411.5611.7811.5611.7311.731,658,900
Apr 26, 202411.3711.5911.2311.5611.561,093,800
Apr 25, 202411.1011.1911.0611.1811.181,213,000
Apr 24, 202411.4111.5111.2411.3611.361,047,100
Apr 23, 202411.1811.6011.1811.3711.371,935,700
Apr 22, 202411.1711.3411.1311.2311.231,619,900
Apr 19, 202411.1911.4411.0911.1311.131,371,800
Apr 18, 202411.1711.3611.0511.2311.231,600,800
Apr 17, 202411.1711.3811.1411.2511.251,450,500
Apr 16, 202411.0211.3110.9811.1211.122,052,200
Apr 15, 202411.5611.8011.1411.2011.202,213,400
Apr 12, 202411.8011.9411.6111.6311.631,445,700
Apr 11, 202411.9712.0111.6711.9411.941,750,200
Apr 10, 202411.6811.9311.6011.8711.871,962,300
Apr 09, 202412.0012.1611.8712.1012.101,200,200
Apr 08, 202411.9812.0611.8111.8811.881,472,600
Apr 05, 202411.9512.0611.8111.9111.912,128,200
Apr 04, 202412.3912.4511.9211.9311.931,659,100
Apr 03, 202411.9012.2411.9012.1812.182,142,600
Apr 02, 202411.9112.2611.7712.1312.132,446,900
Apr 01, 202412.2512.4612.1612.2112.211,567,400
Mar 28, 202412.2712.4312.1612.2612.262,753,500
Mar 27, 202412.2812.4012.1512.2812.282,102,100
Mar 26, 202412.5412.6112.1312.1512.151,813,900
Mar 25, 202412.3012.5212.2812.4012.401,500,200
Mar 22, 202412.6412.6412.2812.3012.301,644,500
Mar 21, 202412.4912.6912.4312.5712.572,296,900
Mar 20, 202411.9512.6011.9512.4812.482,367,700
Mar 19, 202411.9712.1211.6312.0112.013,067,200
Mar 18, 202412.1412.3112.0012.0612.062,955,200
Mar 15, 202412.1812.3611.9211.9611.962,472,900
Mar 14, 202412.5812.6512.1112.2512.252,084,900
Mar 13, 202412.5812.8312.5112.5912.591,424,500
Mar 12, 202412.7912.9212.6112.6212.621,433,200
Mar 11, 202412.8913.0812.7512.8012.801,431,700
Mar 08, 202412.9713.2712.8512.9312.931,430,300
Mar 07, 202412.9613.3012.8912.9012.902,054,000
Mar 06, 202413.0213.1512.8712.8812.881,418,300
Mar 05, 202412.9313.0712.7412.7912.791,758,900
Mar 04, 202413.4813.6313.0813.0913.091,777,800
Mar 01, 202413.1213.7313.0013.5013.502,351,400
Feb 29, 202413.2513.4613.0913.1013.102,024,400
Feb 28, 202412.9913.1712.9313.0613.061,352,100
Feb 27, 202413.5113.5713.1013.1113.112,006,500
Feb 26, 202413.2013.7313.1313.3313.331,638,600
Feb 23, 202412.9813.2112.8513.2013.201,855,500
Feb 22, 202413.0313.4712.9513.1013.102,651,900
Feb 21, 202412.5513.1012.4713.0113.012,829,500
Feb 20, 202413.4513.5312.6412.6812.684,503,000
Feb 16, 202413.7513.9113.4213.7313.732,961,400
Feb 15, 202415.3915.4913.6913.8813.887,152,800
Feb 14, 202414.4415.3114.2415.2415.246,403,000
Feb 13, 202414.1514.2613.8513.9213.922,424,700
Feb 12, 202414.5515.0614.4414.7114.711,674,900
Feb 09, 202414.2014.5114.0814.4614.462,105,200
Feb 08, 202413.9914.4213.8014.0414.041,648,700
Feb 07, 202413.9114.0313.5813.9113.911,234,100
Feb 06, 202413.5014.0113.4313.9313.931,224,900
Feb 05, 202413.9813.9813.4513.5113.511,846,500
Feb 02, 202413.6814.2413.5714.1514.151,332,000
Feb 01, 202413.8314.0013.6013.9713.971,128,700
Jan 31, 202414.2414.3613.7113.7113.711,267,700
Jan 30, 202414.4414.4514.0914.3914.391,193,500
Jan 29, 202414.0814.5913.9614.5914.591,359,300
Jan 26, 202414.1914.4314.0714.0714.071,158,700
Jan 25, 202414.2614.4214.0414.1314.131,264,500
Jan 24, 202415.0315.0414.1514.1614.161,850,300
Jan 23, 202415.3015.4214.7614.7814.781,524,300
Jan 22, 202414.5915.2814.5915.0615.062,756,700
Jan 19, 202414.5614.6514.3014.5214.521,351,900
Jan 18, 202414.5614.7914.1314.3214.321,237,400
Jan 17, 202414.3214.5014.2214.4014.401,123,900
Jan 16, 202414.6514.8114.2014.6914.692,101,900
Jan 12, 202415.2815.4814.8614.8714.871,225,100
Jan 11, 202415.2015.3514.5515.0215.021,551,900
Jan 10, 202415.1915.3414.8015.1915.191,487,800
Jan 09, 202415.6416.3615.2115.2315.233,225,800
Jan 08, 202414.9315.6714.7215.6615.664,497,300
Jan 05, 202413.7014.0813.6614.0514.051,372,400
Jan 04, 202414.0014.0713.7713.8913.89997,400
Jan 03, 202414.1014.2113.8613.9213.921,736,100
Jan 02, 202414.6514.6514.1114.3414.341,675,700
Dec 29, 202315.1215.4914.8014.8714.871,535,300
Dec 28, 202315.1415.2914.8115.0715.071,057,900
Dec 27, 202315.2315.3314.9715.1815.18854,000
Dec 26, 202314.7315.4014.6315.2815.281,450,100
Dec 22, 202314.6414.9614.4914.6314.631,125,300
Dec 21, 202314.8915.0914.3714.7714.772,038,200
Dec 20, 202315.2715.4014.5614.6914.693,338,800
Dec 19, 202315.5715.9515.2915.3015.303,430,200
Dec 18, 202314.8515.7414.6115.4915.493,041,000
Dec 15, 202315.1515.1514.6714.8014.801,968,800
Dec 14, 202315.0015.4514.5314.9114.912,791,600
Dec 13, 202314.3014.7913.8314.6714.672,122,800
Dec 12, 202314.1414.4313.7714.2614.261,240,800
Dec 11, 202314.0514.5413.9314.1114.111,632,900
Dec 08, 202313.6414.1013.5814.0614.061,160,400
Dec 07, 202313.9613.9613.5713.7513.751,056,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...