UPLD - Upland Software, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 201946.8847.0145.6145.9545.95261,000
Apr 30, 201946.8447.7545.7546.4946.49295,400
Apr 29, 201946.1646.9745.4846.5846.58359,400
Apr 26, 201945.7946.7345.1145.5845.58333,700
Apr 25, 201943.9645.8843.0145.7045.70321,300
Apr 24, 201945.9146.5543.8343.9643.96355,300
Apr 23, 201944.9647.3744.9545.6045.60702,200
Apr 22, 201940.2943.6940.1243.5643.56404,200
Apr 18, 201940.5740.5738.7940.0340.03243,000
Apr 17, 201942.1042.1040.5240.6840.68113,500
Apr 16, 201941.9642.6841.3841.8141.81133,700
Apr 15, 201941.6441.9239.0441.8141.81238,300
Apr 12, 201942.1542.1541.3641.4941.49113,400
Apr 11, 201942.2242.2241.1841.8641.86112,900
Apr 10, 201941.7943.3541.7841.9741.97161,000
Apr 09, 201940.5742.5540.1641.7841.78190,300
Apr 08, 201940.8641.3140.2341.0841.08128,300
Apr 05, 201940.6941.0040.1640.8540.8599,300
Apr 04, 201941.8841.8839.4640.4940.49238,300
Apr 03, 201941.6142.6441.5241.8841.88211,700
Apr 02, 201941.5141.5640.7441.4741.47207,700
Apr 01, 201942.7842.7840.3541.7341.73285,700
Mar 29, 201942.2342.7441.6742.3642.36256,600
Mar 28, 201941.4342.5441.3741.8141.81143,000
Mar 27, 201943.5043.5040.6941.3841.38317,400
Mar 26, 201941.5943.7341.4743.5543.55457,500
Mar 25, 201940.5541.6040.0041.1641.16220,100
Mar 22, 201941.6742.1840.4440.6240.62265,900
Mar 21, 201941.0242.3640.8141.9241.92295,700
Mar 20, 201941.1141.9740.5841.0941.09269,900
Mar 19, 201942.0742.0740.7141.2941.29201,000
Mar 18, 201941.6142.6941.3941.8641.86219,200
Mar 15, 201940.9541.8440.7841.4341.43254,500
Mar 14, 201940.0841.2539.5040.9440.94324,000
Mar 13, 201940.8040.9139.5940.1040.10299,600
Mar 12, 201939.7942.2939.4440.5440.54463,900
Mar 11, 201940.3842.0438.8840.7240.72749,400
Mar 08, 201937.6940.0237.0039.9139.911,991,800
Mar 07, 201932.7234.0532.5133.7933.79315,700
Mar 06, 201933.0833.1732.1532.7232.72169,300
Mar 05, 201934.1034.2332.9633.0833.08143,500
Mar 04, 201935.5335.5333.7034.3534.35217,500
Mar 01, 201935.3535.4934.8335.2835.28110,800
Feb 28, 201935.2335.3734.8035.1035.10157,700
Feb 27, 201934.6835.6034.2835.2935.29137,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...