Advertisement
Advertisement
U.S. Markets close in 6 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.20+0.22 (+1.16%)
As of 09:34AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202219.1219.3419.1219.2019.2024,789
Aug 11, 202220.3821.0018.9018.9818.982,188,200
Aug 10, 202220.3420.8820.0820.0920.091,109,800
Aug 09, 202220.8220.8219.3819.6419.64913,400
Aug 08, 202220.6421.9120.6021.0821.08856,500
Aug 05, 202220.5520.9719.7620.6420.641,248,100
Aug 04, 202219.7821.2219.7320.9620.961,555,000
Aug 03, 202219.4320.0819.2419.7819.781,497,600
Aug 02, 202218.2619.6118.2019.2419.241,792,500
Aug 01, 202218.5118.8418.1018.4518.451,529,600
Jul 29, 202218.9519.3817.9818.5618.562,497,900
Jul 28, 202222.5222.6218.2118.9718.975,773,900
Jul 27, 202222.8423.2822.3923.1423.142,051,800
Jul 26, 202222.6722.7221.6722.1022.101,350,700
Jul 25, 202222.5223.2321.8423.0023.00998,300
Jul 22, 202222.7423.5022.2622.6222.621,021,300
Jul 21, 202222.5023.2222.5023.2223.22914,900
Jul 20, 202221.6322.8321.4822.7022.701,133,700
Jul 19, 202220.9721.4120.6321.2721.27892,200
Jul 18, 202221.1021.9520.4720.5920.591,045,600
Jul 15, 202220.6320.8619.4820.6220.62959,300
Jul 14, 202221.2121.2120.1620.2020.20831,300
Jul 13, 202220.8321.6920.5421.2321.23820,500
Jul 12, 202221.9622.0621.0821.3921.39799,300
Jul 11, 202223.7223.8921.5221.7521.751,848,500
Jul 08, 202223.9125.0523.8024.2524.251,137,900
Jul 07, 202223.3424.6123.2824.4524.451,441,500
Jul 06, 202223.1723.5822.8123.4123.411,077,500
Jul 05, 202222.0123.6121.8323.1823.181,489,400
Jul 01, 202220.7622.2420.7222.1922.191,346,900
Jun 30, 202220.1120.7219.1120.6820.681,299,300
Jun 29, 202220.5620.7119.8220.3220.32594,300
Jun 28, 202221.9622.3220.4020.6220.621,256,700
Jun 27, 202222.3622.6121.3822.2522.25921,100
Jun 24, 202222.1622.6021.6322.2022.201,573,300
Jun 23, 202220.5622.2120.0021.9921.991,815,100
Jun 22, 202218.7720.6018.6520.4120.411,523,900
Jun 21, 202219.0119.7318.8519.1419.14925,500
Jun 17, 202218.4119.1318.4118.8618.861,321,000
Jun 16, 202217.7218.2917.5718.0418.041,316,300
Jun 15, 202217.5218.8517.4918.4718.471,825,100
Jun 14, 202217.2317.6516.7317.1517.15715,000
Jun 13, 202217.0117.5716.6917.0917.091,288,500
Jun 10, 202218.2718.8017.6718.0218.021,023,000
Jun 09, 202219.2819.4118.6418.8318.83838,300
Jun 08, 202219.0019.9418.8619.6019.60949,400
Jun 07, 202218.2619.1418.1918.9618.96916,800
Jun 06, 202219.0319.4218.4418.6118.61765,900
Jun 03, 202219.3719.3918.4518.5418.54807,100
Jun 02, 202218.1120.1718.0419.9219.921,163,500
Jun 01, 202218.3518.7617.8818.0418.04861,600
May 31, 202218.8219.1818.1018.2518.251,533,300
May 27, 202217.9519.0817.8818.9918.991,107,900
May 26, 202216.5917.8016.5917.6917.69749,400
May 25, 202216.4316.9016.2616.6816.68953,400
May 24, 202217.2517.2516.0416.4216.421,216,400
May 23, 202218.1318.1317.0717.7917.791,404,900
May 20, 202218.4818.5817.1718.3318.331,732,100
May 19, 202215.9818.6415.9318.0718.072,284,900
May 18, 202216.5517.1815.9316.0316.031,934,800
May 17, 202217.3217.3915.4516.9416.942,397,700
May 16, 202218.1018.1516.4416.5016.501,587,400
May 13, 202217.3018.5917.1318.2118.211,647,700
May 12, 202215.3116.9514.8516.5516.552,036,300
May 11, 202217.4517.9015.6115.6815.682,754,300
May 10, 202219.1519.5717.3417.9817.981,834,600
May 09, 202219.2719.7218.3018.5518.551,307,200
May 06, 202220.3720.5619.2919.9419.941,209,100
May 05, 202221.8122.0020.1020.4420.441,072,200
May 04, 202222.0922.2020.8222.1722.172,599,800
May 03, 202222.5223.6421.8122.0122.011,711,200
May 02, 202220.7422.8120.5322.7722.771,885,600
Apr 29, 202221.4222.8420.8620.9720.971,486,700
Apr 28, 202221.8022.7420.0621.6321.633,419,900
Apr 27, 202219.7420.1819.1319.2919.291,448,300
Apr 26, 202220.0020.0719.1619.6719.671,297,100
Apr 25, 202219.3020.3619.1120.1620.161,300,300
Apr 22, 202219.0119.6318.7719.4419.441,138,700
Apr 21, 202220.3620.6518.6819.0119.01941,200
Apr 20, 202221.1921.1919.8319.9619.961,036,500
Apr 19, 202220.0021.5119.9821.1521.15777,200
Apr 18, 202220.6320.6319.7620.1120.111,159,600
Apr 14, 202221.7221.7220.6820.8620.86632,600
Apr 13, 202221.0121.7320.8521.4821.48594,900
Apr 12, 202222.1422.5620.9321.0921.09785,000
Apr 11, 202221.1421.8820.7721.7121.71769,400
Apr 08, 202221.8822.0721.2821.5221.52695,600
Apr 07, 202222.5322.8221.3622.1122.11728,400
Apr 06, 202223.3723.4622.2222.6022.601,015,700
Apr 05, 202224.6025.0023.5723.8423.84845,100
Apr 04, 202223.9825.0723.9024.7524.75800,600
Apr 01, 202223.4324.0023.4323.6523.65823,400
Mar 31, 202223.9123.9123.2123.2423.24567,100
Mar 30, 202224.5524.8623.6723.8123.81682,400
Mar 29, 202224.2925.1224.1124.9224.921,051,200
Mar 28, 202223.1023.8722.6923.6623.66819,800
Mar 25, 202223.2123.3722.7023.0723.07950,500
Mar 24, 202222.8823.2922.0123.2523.251,268,900
Mar 23, 202222.8823.3322.3322.5322.53738,900
Mar 22, 202222.0223.5222.0223.2123.211,057,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement