UPLD - Upland Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201936.5336.9236.1936.5136.5142,945
Sep 20, 201937.1837.6436.5236.7936.79243,900
Sep 19, 201936.7737.5636.2837.1337.13231,700
Sep 18, 201936.0236.7235.6636.6436.64285,200
Sep 17, 201936.0236.2535.3535.9435.94180,400
Sep 16, 201935.2036.4535.0036.0236.02244,300
Sep 13, 201936.9337.4735.2735.5235.52550,400
Sep 12, 201937.6437.9136.5636.9936.99220,600
Sep 11, 201936.3137.9636.1437.3337.33338,100
Sep 10, 201936.1036.9035.5136.5436.54354,900
Sep 09, 201936.2936.5434.8636.4436.44507,600
Sep 06, 201936.4736.8935.5736.2736.27537,000
Sep 05, 201936.9738.0536.3636.4236.42331,400
Sep 04, 201937.0937.0935.8536.3736.37348,300
Sep 03, 201937.7738.9136.4436.6436.64436,400
Aug 30, 201940.0540.3037.0938.0038.00751,500
Aug 29, 201940.4940.9539.7839.8839.88150,100
Aug 28, 201939.1640.3238.7240.0040.00445,200
Aug 27, 201940.7540.8738.6139.4739.47502,400
Aug 26, 201942.2442.2440.5340.6740.67355,700
Aug 23, 201942.8343.6941.4141.6441.64428,600
Aug 22, 201943.1743.5542.2542.9442.94231,400
Aug 21, 201942.9643.1942.3742.7342.73176,200
Aug 20, 201942.3742.7642.0542.3342.33162,900
Aug 19, 201942.6542.7841.7642.5942.59215,900
Aug 16, 201941.5142.6341.3541.8241.82233,300
Aug 15, 201941.3842.0940.3841.3441.34334,300
Aug 14, 201941.7342.4140.7441.2641.26638,300
Aug 13, 201942.4543.5541.9542.6542.65355,000
Aug 12, 201942.0142.7941.2742.5942.59349,600
Aug 09, 201944.2044.5742.3242.5442.54428,300
Aug 08, 201946.2047.3044.0044.3944.39711,100
Aug 07, 201940.8543.0940.1942.8042.80391,600
Aug 06, 201942.4443.2440.9841.0941.09291,100
Aug 05, 201941.7142.2739.8742.1242.12428,300
Aug 02, 201944.3444.6442.5042.8742.87368,400
Aug 01, 201944.0346.1943.2244.8244.82384,400
Jul 31, 201943.4944.4542.8743.9943.99349,600
Jul 30, 201942.5843.6941.8443.5443.54337,800
Jul 29, 201947.8148.5742.3843.0043.00756,100
Jul 26, 201946.3047.8646.3047.7447.74232,200
Jul 25, 201945.7346.5345.0146.0746.07172,500
Jul 24, 201945.7046.1245.0945.9345.93273,100
Jul 23, 201947.0847.2545.3445.5745.57245,900
Jul 22, 201946.8747.7046.5046.6846.68203,300
Jul 19, 201946.4147.9046.1646.6746.67301,100
Jul 18, 201946.6346.8545.6046.0546.05228,800
Jul 17, 201946.6547.3346.3746.7746.77233,500
Jul 16, 201947.1047.3946.4447.0647.06267,500
Jul 15, 201945.9446.7545.2546.7146.71226,300
Jul 12, 201947.2247.3345.4445.9345.93362,800
Jul 11, 201947.5147.9846.7147.0047.00170,600
Jul 10, 201948.1648.6746.7547.5047.50302,200
Jul 09, 201946.9947.8046.7247.7447.74233,200
Jul 08, 201946.6147.4946.3547.1047.10301,400
Jul 05, 201946.3646.4645.1946.3246.32261,400
Jul 03, 201946.2146.9345.8146.7446.74135,700
Jul 02, 201946.5046.9145.9046.0446.04233,400
Jul 01, 201945.8747.0445.8746.7246.72412,700
Jun 28, 201944.1845.7644.0445.5345.531,565,600
Jun 27, 201944.3944.8643.5843.8543.85362,400
Jun 26, 201944.7545.4343.1944.3744.37675,100
Jun 25, 201947.0647.5443.4144.1844.18786,400
Jun 24, 201948.0148.7946.5246.8746.87481,000
Jun 21, 201950.7750.9546.9347.7947.79630,100
Jun 20, 201952.4753.3050.6751.2251.22559,000
Jun 19, 201950.5451.2849.7551.2351.23358,300
Jun 18, 201950.1651.2150.0050.5050.50465,300
Jun 17, 201948.6849.8348.5049.6949.69516,300
Jun 14, 201947.8548.8946.5148.1948.19355,600
Jun 13, 201948.0048.9147.0748.2448.24384,900
Jun 12, 201949.3349.6945.8347.9547.95977,900
Jun 11, 201953.0754.5849.2049.5449.54981,500
Jun 10, 201953.8354.8750.7452.7752.771,471,100
Jun 07, 201947.5849.1147.5848.8648.86514,000
Jun 06, 201947.6147.6146.6047.3947.39243,800
Jun 05, 201946.7947.8646.0947.2847.28346,100
Jun 04, 201945.4846.3144.5146.1746.17405,100
Jun 03, 201946.7547.3044.6544.9544.95402,700
May 31, 201948.0548.4946.2346.7946.79394,600
May 30, 201947.8448.6547.4648.1048.10396,300
May 29, 201949.2749.5346.8547.5547.55413,200
May 28, 201947.8850.0247.2449.4449.44515,000
May 24, 201947.4048.0947.0447.5447.54251,900
May 23, 201947.0047.1446.1146.9946.99307,000
May 22, 201947.2447.5946.9047.4647.46392,000
May 21, 201946.9647.6446.8747.2447.24217,900
May 20, 201948.5548.5545.8546.4246.42716,200
May 17, 201949.3450.6448.6048.9748.97887,100
May 16, 201947.3150.4447.3149.4649.46919,900
May 15, 201946.2448.3846.1247.3147.31365,500
May 14, 201945.1247.0644.5246.7246.72419,800
May 13, 201945.6546.2944.0545.0145.01488,500
May 10, 201946.3048.1945.9646.7246.721,420,400
May 09, 201943.2546.8542.0046.4946.493,356,800
May 08, 201944.0145.8343.9044.2944.29592,400
May 07, 201945.4345.4342.5944.0144.011,002,200
May 06, 201946.0046.9945.0246.4646.46351,200
May 03, 201944.4947.2744.4846.5846.58686,600
May 02, 201946.0246.9744.4946.0846.08323,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...