Want to see UPLD full AI Analyst Report?
Upland Software (UPLD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.71 | 4.10 | 3.67 | 3.98 | 3.98 | +2.05% | 47,359 | 0.86 |
| Oct 29, 2026 | 3.91 | 4.11 | 3.63 | 3.90 | 3.90 | -0.26% | 36,364 | 0.66 |
| Oct 28, 2026 | 3.78 | 4.05 | 3.73 | 3.91 | 3.91 | -0.26% | 38,854 | 0.71 |
| Oct 27, 2026 | 3.82 | 4.07 | 3.64 | 3.92 | 3.92 | -0.51% | 47,009 | 0.87 |
| Oct 26, 2026 | 4.01 | 4.03 | 3.70 | 3.94 | 3.94 | -0.25% | 65,118 | 1.23 |
| Oct 23, 2026 | 3.71 | 4.02 | 3.50 | 3.95 | 3.95 | +7.92% | 93,310 | 1.79 |
| Oct 22, 2026 | 3.75 | 3.81 | 3.22 | 3.66 | 3.66 | +0.27% | 97,275 | 1.90 |
| Oct 21, 2026 | 3.39 | 3.78 | 3.00 | 3.65 | 3.65 | +9.61% | 204,531 | 4.25 |
| Oct 20, 2026 | 3.12 | 3.43 | 2.90 | 3.33 | 3.33 | +0.30% | 152,149 | 3.32 |
| Oct 19, 2026 | 3.89 | 3.93 | 2.77 | 3.32 | 3.32 | -1.48% | 669,491 | 18.81 |
| Oct 16, 2026 | 2.94 | 3.54 | 2.75 | 3.37 | 3.37 | +19.93% | 150,222 | 4.51 |
| Oct 15, 2026 | 2.85 | 2.98 | 2.81 | 2.81 | 2.81 | -3.77% | 19,988 | 0.60 |
| Oct 14, 2026 | 3.08 | 3.16 | 2.88 | 2.92 | 2.92 | -6.41% | 22,452 | 0.68 |
| Oct 13, 2026 | 3.17 | 3.32 | 3.12 | 3.12 | 3.12 | -3.70% | 14,347 | 0.44 |
| Oct 12, 2026 | 3.51 | 3.66 | 3.24 | 3.24 | 3.24 | -10.00% | 28,775 | 0.88 |
| Oct 09, 2026 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | +1.41% | 16,582 | 0.51 |
| Oct 08, 2026 | 3.54 | 3.63 | 3.40 | 3.55 | 3.55 | -1.66% | 33,021 | 1.02 |
| Oct 07, 2026 | 3.74 | 4.08 | 3.61 | 3.61 | 3.61 | -3.48% | 11,514 | 0.35 |
| Oct 06, 2026 | 3.81 | 4.00 | 3.67 | 3.74 | 3.74 | -1.58% | 55,667 | 1.75 |
| Oct 05, 2026 | 3.66 | 4.01 | 3.66 | 3.80 | 3.80 | +1.88% | 35,067 | 1.12 |
| Oct 02, 2026 | 3.71 | 3.80 | 3.63 | 3.73 | 3.73 | +1.36% | 28,626 | 0.92 |
| Oct 01, 2026 | 3.66 | 3.91 | 3.48 | 3.68 | 3.68 | +1.94% | 50,395 | 1.62 |
| Sep 30, 2026 | 3.24 | 3.64 | 3.19 | 3.61 | 3.61 | +12.81% | 47,710 | 1.57 |
| Sep 29, 2026 | 3.33 | 3.39 | 3.10 | 3.20 | 3.20 | -2.74% | 35,177 | 1.16 |
| Sep 28, 2026 | 3.45 | 3.45 | 3.13 | 3.29 | 3.29 | -2.37% | 50,029 | 1.68 |
| Sep 25, 2026 | 3.53 | 3.53 | 3.36 | 3.37 | 3.37 | -4.26% | 16,762 | 0.57 |
| Sep 24, 2026 | 3.45 | 3.59 | 3.45 | 3.52 | 3.52 | -0.56% | 26,878 | 0.90 |
| Sep 23, 2026 | 3.56 | 3.80 | 3.44 | 3.54 | 3.54 | -4.32% | 162,364 | 5.75 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.50 | 3.70 | 3.70 | +3.64% | 63,961 | 2.32 |
| Sep 21, 2026 | 3.79 | 3.79 | 3.55 | 3.57 | 3.57 | -2.72% | 30,900 | 1.12 |
| Sep 18, 2026 | 3.84 | 4.00 | 3.58 | 3.67 | 3.67 | -3.55% | 57,415 | 2.07 |
| Sep 17, 2026 | 3.95 | 4.27 | 3.73 | 3.81 | 3.81 | -3.55% | 46,105 | 1.66 |
| Sep 16, 2026 | 3.80 | 4.29 | 3.80 | 3.95 | 3.95 | +5.20% | 52,483 | 1.87 |
| Sep 15, 2026 | 3.20 | 4.00 | 3.10 | 3.75 | 3.75 | +20.19% | 83,769 | 2.93 |
| Sep 14, 2026 | 3.22 | 3.24 | 3.10 | 3.12 | 3.12 | -3.11% | 29,601 | 1.03 |
| Sep 11, 2026 | 3.30 | 3.63 | 3.22 | 3.22 | 3.22 | +0.31% | 42,801 | 1.50 |
| Sep 10, 2026 | 3.36 | 3.40 | 3.20 | 3.21 | 3.21 | -4.75% | 10,647 | 0.37 |
| Sep 09, 2026 | 3.50 | 3.55 | 3.26 | 3.37 | 3.37 | -3.71% | 22,438 | 0.78 |
| Sep 08, 2026 | 3.76 | 3.85 | 3.40 | 3.50 | 3.50 | -5.41% | 49,409 | 1.76 |
| Sep 07, 2026 | 3.98 | 3.98 | 3.64 | 3.70 | 3.70 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.98 | 3.98 | 3.64 | 3.70 | 3.70 | -7.27% | 48,114 | 1.74 |
| Sep 03, 2026 | 4.14 | 4.36 | 3.88 | 3.99 | 3.99 | -2.92% | 18,804 | 0.67 |
| Sep 02, 2026 | 4.11 | 4.25 | 4.11 | 4.11 | 4.11 | +0.12% | 4,432 | 0.15 |
| Sep 01, 2026 | 4.28 | 4.31 | 4.11 | 4.11 | 4.11 | -5.63% | 13,426 | 0.47 |
| Aug 31, 2026 | 4.68 | 4.94 | 4.16 | 4.35 | 4.35 | -7.45% | 28,623 | 1.01 |
| Aug 28, 2026 | 4.59 | 4.78 | 4.57 | 4.70 | 4.70 | +1.51% | 15,696 | 0.55 |
| Aug 27, 2026 | 4.62 | 5.04 | 4.52 | 4.63 | 4.63 | +2.89% | 41,587 | 1.46 |
| Aug 26, 2026 | 4.67 | 4.75 | 4.48 | 4.50 | 4.50 | -4.46% | 12,175 | 0.42 |
| Aug 25, 2026 | 4.74 | 4.96 | 4.70 | 4.71 | 4.71 | -0.63% | 11,357 | 0.39 |
| Aug 24, 2026 | 4.88 | 5.05 | 4.67 | 4.74 | 4.74 | -2.87% | 31,336 | 1.07 |
