UPWK - Upwork Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201914.5014.9314.3914.8114.81507,589
Oct 22, 201914.5014.7314.4214.5314.53598,200
Oct 21, 201914.5014.6914.3314.5114.511,009,800
Oct 18, 201914.6714.9814.3614.4214.421,155,100
Oct 17, 201914.5214.7714.4114.7514.75622,400
Oct 16, 201914.2214.4714.0914.3814.38852,800
Oct 15, 201914.1514.3813.9714.2214.221,114,700
Oct 14, 201914.3014.4313.9414.1214.12682,600
Oct 11, 201914.2214.5613.8614.3014.301,536,100
Oct 10, 201913.6814.1413.5914.0114.011,092,300
Oct 09, 201913.7813.8813.5013.6613.66597,600
Oct 08, 201913.8413.9113.5013.7013.70807,000
Oct 07, 201914.0514.1213.7213.9913.99779,200
Oct 04, 201913.7614.1213.7314.0614.061,124,700
Oct 03, 201913.4513.8213.1813.6913.69928,500
Oct 02, 201913.4413.6113.2913.4713.47793,900
Oct 01, 201913.3213.7313.3013.4513.451,196,500
Sep 30, 201913.0913.3812.8713.3113.311,698,000
Sep 27, 201913.5713.7412.9313.2613.261,123,000
Sep 26, 201913.7913.8413.4813.5213.52690,500
Sep 25, 201913.5113.8013.4013.7513.75781,600
Sep 24, 201913.8113.8513.5013.5613.561,077,900
Sep 23, 201913.6713.9613.3613.7813.78975,400
Sep 20, 201914.1314.1713.6013.7113.711,836,600
Sep 19, 201914.4114.5114.1414.1714.171,297,500
Sep 18, 201914.6014.7314.2514.3814.38877,000
Sep 17, 201914.9515.0514.4214.6214.621,624,200
Sep 16, 201914.9615.3114.8714.9614.961,237,000
Sep 13, 201915.1115.2614.9514.9714.97886,200
Sep 12, 201915.0015.3714.9915.1115.11986,700
Sep 11, 201914.6915.4114.6514.9914.991,671,000
Sep 10, 201914.2814.7814.1614.6514.651,265,600
Sep 09, 201914.1714.4814.1414.3514.35911,500
Sep 06, 201913.8614.3813.8214.0714.071,227,900
Sep 05, 201914.1414.2313.1313.8513.851,802,100
Sep 04, 201914.0114.3813.9814.2214.22656,200
Sep 03, 201914.2614.5413.8213.9213.92879,200
Aug 30, 201914.5214.7314.2414.4614.46896,600
Aug 29, 201914.0514.5814.0014.3914.39829,000
Aug 28, 201914.0614.3013.8513.9413.941,031,000
Aug 27, 201914.5214.6713.8714.0614.061,035,500
Aug 26, 201914.5214.7014.2914.6614.66951,000
Aug 23, 201914.7514.9914.4014.4014.40696,900
Aug 22, 201915.0015.1814.8014.8714.87418,500
Aug 21, 201914.8415.1514.5114.9314.93546,500
Aug 20, 201914.8214.8414.3214.7114.71724,900
Aug 19, 201915.1115.2014.8014.8814.88735,100
Aug 16, 201915.1715.2314.8615.0015.00676,800
Aug 15, 201914.9015.1914.8515.0015.00810,600
Aug 14, 201915.0615.2914.3614.7314.731,381,600
Aug 13, 201915.0015.7714.9815.4715.471,220,500
Aug 12, 201915.2315.3414.6015.0015.001,160,800
Aug 09, 201916.7416.7415.0415.1515.152,504,800
Aug 08, 201917.0617.7516.9117.0117.011,812,900
Aug 07, 201915.4716.4515.1716.2416.241,352,900
Aug 06, 201915.7415.9815.1415.4615.46601,900
Aug 05, 201915.6015.7815.2815.7015.70571,100
Aug 02, 201916.2516.2515.6515.8815.88591,900
Aug 01, 201916.4516.7416.0716.2616.26361,600
Jul 31, 201916.7516.9916.2816.4416.44475,900
Jul 30, 201916.3516.7916.1416.7616.76665,200
Jul 29, 201916.9016.9916.1616.3816.381,016,500
Jul 26, 201916.9117.1716.9016.9916.99524,300
Jul 25, 201916.8916.9316.6316.8416.84377,500
Jul 24, 201916.5717.0316.5516.9416.94411,600
Jul 23, 201916.5016.6316.3816.6016.60317,700
Jul 22, 201917.1517.1516.3116.3716.37705,500
Jul 19, 201916.9417.1416.8917.0417.04772,000
Jul 18, 201916.9417.1116.6016.9416.94722,200
Jul 17, 201916.6416.9716.6316.8416.84398,200
Jul 16, 201916.6316.8216.4916.6316.63665,300
Jul 15, 201916.6416.7516.2216.6316.63842,900
Jul 12, 201916.1516.7116.1116.6216.621,039,800
Jul 11, 201916.1016.1515.8716.1216.12707,100
Jul 10, 201916.1816.2615.8515.9815.98864,000
Jul 09, 201915.9116.1415.8716.1416.14660,600
Jul 08, 201915.8916.0915.7915.9815.981,438,400
Jul 05, 201915.5415.8615.5015.8115.81441,900
Jul 03, 201915.3615.6115.2115.4615.46553,300
Jul 02, 201915.5915.7715.1615.3915.39911,500
Jul 01, 201916.3016.4715.4015.6115.611,065,600
Jun 28, 201916.1216.4415.9316.0816.086,966,900
Jun 27, 201915.7816.0815.5616.0616.061,416,500
Jun 26, 201915.8216.1715.5415.6115.611,023,500
Jun 25, 201915.5015.5014.9115.0815.081,473,700
Jun 24, 201915.5615.7815.0715.4915.491,461,500
Jun 21, 201916.0016.5315.4915.5115.512,400,300
Jun 20, 201915.5516.0615.5015.9715.971,988,600
Jun 19, 201915.5715.8115.0615.4715.471,756,100
Jun 18, 201915.5215.6915.0115.1515.15780,200
Jun 17, 201915.2615.6615.0515.4415.44853,700
Jun 14, 201915.7515.8214.9715.2615.261,107,800
Jun 13, 201914.5715.8114.5515.6715.671,909,200
Jun 12, 201915.1315.1614.4214.5614.56664,900
Jun 11, 201915.2615.4314.9015.1315.13819,400
Jun 10, 201914.5315.6014.5015.0515.051,409,500
Jun 07, 201914.2814.6314.2614.3914.39765,100
Jun 06, 201914.2614.4014.0814.3214.32857,000
Jun 05, 201914.5014.6814.0914.1814.18899,800
Jun 04, 201914.3214.5014.1114.4314.43710,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...