NASDAQ : UPLD
Upland Software, Inc. — Price history
Technology · Software - Application · United States
Last price 3.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Upland Software, Inc. (UPLD) closed at 3.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.71 | 4.1 | 3.67 | 3.98 | 47,359 | +2.05% |
| 2026-10-29 | 3.91 | 4.11 | 3.63 | 3.9 | 36,364 | -0.26% |
| 2026-10-28 | 3.78 | 4.045 | 3.73 | 3.91 | 38,855 | -0.26% |
| 2026-10-27 | 3.82 | 4.07 | 3.64 | 3.92 | 47,009 | -0.51% |
| 2026-10-26 | 4.01 | 4.03 | 3.695 | 3.94 | 65,123 | -0.25% |
| 2026-10-23 | 3.71 | 4.02 | 3.5 | 3.95 | 93,487 | +7.92% |
| 2026-10-22 | 3.75 | 3.81 | 3.22 | 3.66 | 97,392 | +0.27% |
| 2026-10-21 | 3.39 | 3.78 | 3 | 3.65 | 204,531 | +9.61% |
| 2026-10-20 | 3.12 | 3.43 | 2.9 | 3.33 | 152,149 | +0.30% |
| 2026-10-19 | 3.885 | 3.93 | 2.77 | 3.32 | 676,773 | -1.48% |
| 2026-10-16 | 2.94 | 3.54 | 2.75 | 3.37 | 197,348 | +19.93% |
| 2026-10-15 | 2.85 | 2.977 | 2.81 | 2.81 | 19,988 | -3.77% |
| 2026-10-14 | 3.08 | 3.16 | 2.88 | 2.92 | 22,452 | -6.41% |
| 2026-10-13 | 3.17 | 3.32 | 3.12 | 3.12 | 14,347 | -3.70% |
| 2026-10-12 | 3.51 | 3.655 | 3.24 | 3.24 | 28,775 | -10.00% |
| 2026-10-09 | 3.45 | 3.64 | 3.45 | 3.6 | 16,582 | +1.41% |
| 2026-10-08 | 3.54 | 3.63 | 3.4 | 3.55 | 33,021 | -1.66% |
| 2026-10-07 | 3.74 | 4.076 | 3.61 | 3.61 | 11,514 | -3.48% |
| 2026-10-06 | 3.805 | 4 | 3.67 | 3.74 | 55,667 | -1.58% |
| 2026-10-05 | 3.66 | 4.01 | 3.66 | 3.8 | 35,074 | +1.88% |
| 2026-10-02 | 3.71 | 3.8 | 3.63 | 3.73 | 28,626 | +1.36% |
| 2026-10-01 | 3.66 | 3.91 | 3.48 | 3.68 | 50,459 | +1.94% |
| 2026-09-30 | 3.235 | 3.64 | 3.19 | 3.61 | 47,710 | +12.81% |
| 2026-09-29 | 3.33 | 3.385 | 3.1 | 3.2 | 35,177 | -2.74% |
| 2026-09-28 | 3.45 | 3.45 | 3.13 | 3.29 | 50,029 | -2.37% |
| 2026-09-25 | 3.53 | 3.53 | 3.36 | 3.37 | 16,762 | -4.26% |
| 2026-09-24 | 3.45 | 3.59 | 3.45 | 3.52 | 26,878 | -0.56% |
| 2026-09-23 | 3.56 | 3.8 | 3.44 | 3.54 | 162,364 | -4.32% |
| 2026-09-22 | 3.839 | 3.839 | 3.5 | 3.7 | 63,961 | +3.64% |
| 2026-09-21 | 3.79 | 3.79 | 3.55 | 3.57 | 30,900 | -2.72% |
| 2026-09-18 | 3.84 | 4 | 3.58 | 3.67 | 57,415 | -3.55% |
| 2026-09-17 | 3.95 | 4.27 | 3.73 | 3.805 | 46,107 | -3.55% |
| 2026-09-16 | 3.8 | 4.29 | 3.8 | 3.945 | 52,483 | +5.20% |
| 2026-09-15 | 3.2 | 4 | 3.1 | 3.75 | 83,769 | +20.19% |
| 2026-09-14 | 3.22 | 3.24 | 3.1 | 3.12 | 29,601 | -3.11% |
| 2026-09-11 | 3.3 | 3.63 | 3.22 | 3.22 | 42,801 | +0.31% |
| 2026-09-10 | 3.36 | 3.4 | 3.2 | 3.21 | 10,647 | -4.75% |
| 2026-09-09 | 3.5 | 3.55 | 3.26 | 3.37 | 22,438 | -3.71% |
| 2026-09-08 | 3.76 | 3.85 | 3.396 | 3.5 | 49,409 | -5.41% |
| 2026-09-04 | 3.98 | 3.98 | 3.64 | 3.7 | 48,114 | -7.27% |
| 2026-09-03 | 4.14 | 4.355 | 3.88 | 3.99 | 18,854 | -2.92% |
| 2026-09-02 | 4.11 | 4.252 | 4.11 | 4.11 | 4,432 | +0.12% |
| 2026-09-01 | 4.28 | 4.31 | 4.105 | 4.105 | 13,427 | -5.63% |
| 2026-08-31 | 4.68 | 4.94 | 4.157 | 4.35 | 28,623 | -7.45% |
| 2026-08-28 | 4.59 | 4.78 | 4.57 | 4.7 | 15,696 | +1.51% |
| 2026-08-27 | 4.62 | 5.04 | 4.52 | 4.63 | 41,587 | +2.89% |
| 2026-08-26 | 4.67 | 4.749 | 4.48 | 4.5 | 12,175 | -4.46% |
| 2026-08-25 | 4.74 | 4.955 | 4.699 | 4.71 | 11,357 | -0.63% |
| 2026-08-24 | 4.88 | 5.05 | 4.67 | 4.74 | 31,336 | -2.87% |
| 2026-08-21 | 4.75 | 5.29 | 4.734 | 4.88 | 31,984 | +4.27% |
| 2026-08-20 | 4.564 | 4.69 | 4.295 | 4.68 | 18,532 | +8.33% |
| 2026-08-19 | 4.7 | 4.71 | 4.3 | 4.32 | 52,012 | -5.26% |
| 2026-08-18 | 4.77 | 5.09 | 4.55 | 4.56 | 24,893 | -3.39% |
| 2026-08-17 | 5.46 | 5.99 | 4.72 | 4.72 | 60,593 | -11.78% |
| 2026-08-14 | 5.07 | 6.134 | 5.03 | 5.35 | 83,276 | -12.30% |
| 2026-08-13 | 5.23 | 6.41 | 5.23 | 6.1 | 122,104 | +20.55% |
| 2026-08-12 | 4.92 | 5.4 | 4.84 | 5.06 | 13,725 | +4.55% |
| 2026-08-11 | 4.975 | 4.975 | 4.71 | 4.84 | 3,538 | -2.02% |
| 2026-08-10 | 5.25 | 5.25 | 4.87 | 4.94 | 16,015 | -5.90% |
| 2026-08-07 | 4.28 | 5.35 | 4.28 | 5.25 | 39,942 | +22.66% |
| 2026-08-06 | 4.27 | 4.56 | 4.01 | 4.28 | 34,839 | -2.06% |
| 2026-08-05 | 4.53 | 4.805 | 4.35 | 4.37 | 13,430 | -4.17% |
| 2026-08-04 | 4.33 | 4.885 | 4.29 | 4.56 | 21,137 | +2.47% |
| 2026-08-03 | 4.62 | 4.62 | 4.33 | 4.45 | 31,682 | +2.06% |
| 2026-07-31 | 4.48 | 4.66 | 4.338 | 4.36 | 15,520 | -6.14% |
| 2026-07-30 | 4.645 | 4.7 | 4.486 | 4.645 | 11,272 | +2.77% |
| 2026-07-29 | 4.9 | 4.985 | 4.52 | 4.52 | 13,446 | -7.57% |
| 2026-07-28 | 4.52 | 5.09 | 4.42 | 4.89 | 29,054 | +9.40% |
| 2026-07-27 | 4.16 | 4.63 | 4.02 | 4.47 | 47,028 | +9.02% |
| 2026-07-24 | 4.23 | 4.65 | 4.05 | 4.1 | 6,322 | -3.07% |
| 2026-07-23 | 4.25 | 4.25 | 4.2 | 4.23 | 4,501 | -2.76% |
| 2026-07-22 | 4.45 | 4.6 | 4.3 | 4.35 | 27,227 | -7.25% |
| 2026-07-21 | 5.01 | 5.104 | 4.69 | 4.69 | 6,963 | -4.87% |
| 2026-07-20 | 5.04 | 5.175 | 4.87 | 4.93 | 18,854 | -8.36% |
| 2026-07-17 | 5.12 | 5.38 | 5.12 | 5.38 | 4,713 | +1.51% |
| 2026-07-16 | 5.56 | 5.56 | 5.141 | 5.3 | 10,606 | -4.50% |
| 2026-07-15 | 5.135 | 5.693 | 5.135 | 5.55 | 13,562 | +6.32% |
| 2026-07-14 | 4.966 | 5.22 | 4.965 | 5.22 | 10,293 | +4.40% |
| 2026-07-13 | 4.96 | 5.05 | 4.88 | 5 | 20,966 | +0.60% |
| 2026-07-10 | 4.85 | 4.99 | 4.77 | 4.97 | 13,649 | +2.47% |
| 2026-07-09 | 5.216 | 5.216 | 4.8 | 4.85 | 13,767 | +3.19% |
| 2026-07-08 | 4.97 | 4.97 | 4.62 | 4.7 | 10,473 | -4.86% |
| 2026-07-07 | 5.33 | 5.47 | 4.832 | 4.94 | 18,027 | -7.32% |
| 2026-07-06 | 4.93 | 5.6 | 4.93 | 5.33 | 44,615 | +8.78% |
| 2026-07-02 | 4.75 | 4.9 | 4.625 | 4.9 | 35,175 | +3.27% |
| 2026-07-01 | 4.65 | 4.839 | 4.58 | 4.745 | 11,346 | +1.61% |
| 2026-06-30 | 4.55 | 4.85 | 4.463 | 4.67 | 9,393 | +2.64% |
| 2026-06-29 | 4.1 | 4.69 | 4 | 4.55 | 45,491 | +12.62% |
| 2026-06-26 | 4.25 | 4.33 | 4.04 | 4.04 | 54,021 | -6.26% |
| 2026-06-25 | 4.58 | 4.75 | 4.25 | 4.31 | 22,601 | -3.79% |
| 2026-06-24 | 4.67 | 4.915 | 4.42 | 4.48 | 37,200 | -7.63% |
| 2026-06-23 | 4.66 | 4.85 | 4.53 | 4.85 | 59,351 | +0.31% |
| 2026-06-22 | 5.73 | 5.81 | 4.71 | 4.835 | 47,179 | -6.84% |
| 2026-06-18 | 5.34 | 5.445 | 4.92 | 5.19 | 75,207 | +0.39% |
| 2026-06-17 | 6.22 | 6.65 | 5.14 | 5.17 | 118,736 | -14.74% |
| 2026-06-16 | 6.67 | 6.89 | 5.802 | 6.064 | 41,953 | -6.91% |
| 2026-06-15 | 6.7 | 7.1 | 6.5 | 6.514 | 25,198 | -4.56% |
| 2026-06-12 | 7.2 | 7.634 | 6.75 | 6.825 | 18,144 | -7.26% |
| 2026-06-11 | 7.193 | 7.359 | 6.702 | 7.359 | 25,965 | +4.31% |
| 2026-06-10 | 7.47 | 7.621 | 7.035 | 7.055 | 8,302 | -5.05% |
| 2026-06-09 | 7.321 | 7.554 | 7.111 | 7.43 | 15,184 | +0.12% |
| 2026-06-08 | 7.017 | 7.685 | 7.017 | 7.421 | 9,053 | +4.91% |
| 2026-06-05 | 7.5 | 7.748 | 6.5 | 7.074 | 50,123 | -8.13% |
| 2026-06-04 | 8 | 8.397 | 7.5 | 7.7 | 35,473 | -7.28% |
| 2026-06-03 | 9.134 | 9.212 | 8.11 | 8.305 | 14,443 | -11.80% |
| 2026-06-02 | 9.778 | 9.895 | 9 | 9.416 | 14,531 | -5.20% |
| 2026-06-01 | 9.5 | 10.25 | 9.108 | 9.932 | 34,972 | +9.99% |
| 2026-05-29 | 8.866 | 9.2 | 8.598 | 9.03 | 23,892 | +1.48% |
| 2026-05-28 | 7.81 | 9.12 | 7.81 | 8.898 | 34,872 | +11.49% |
| 2026-05-27 | 8.371 | 8.9 | 7.706 | 7.981 | 31,752 | -2.95% |
| 2026-05-26 | 7.29 | 8.523 | 7.1 | 8.224 | 44,587 | +16.72% |
| 2026-05-22 | 7.222 | 7.469 | 7.001 | 7.046 | 14,886 | -5.01% |
| 2026-05-21 | 7.2 | 7.497 | 7.18 | 7.418 | 4,803 | +0.93% |
| 2026-05-20 | 7.351 | 7.8 | 7.058 | 7.35 | 11,919 | -0.26% |
| 2026-05-19 | 7.9 | 7.9 | 7.235 | 7.369 | 6,564 | -5.51% |
| 2026-05-18 | 7.195 | 8.027 | 7.195 | 7.799 | 20,924 | +7.31% |
| 2026-05-15 | 7.8 | 8 | 7.133 | 7.268 | 14,947 | -7.61% |
| 2026-05-14 | 7 | 7.934 | 6.802 | 7.867 | 25,596 | +14.15% |
| 2026-05-13 | 7.539 | 7.539 | 6.758 | 6.892 | 43,696 | -8.14% |
| 2026-05-12 | 7.92 | 8.08 | 7.201 | 7.503 | 39,984 | -8.37% |