UK markets closed

Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.13-0.10 (-0.89%)
At close: 04:00PM EDT
11.09 -0.04 (-0.36%)
After hours: 07:51PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.1911.4411.0911.1311.131,297,368
18 Apr 202411.1711.3611.0511.2311.231,600,800
17 Apr 202411.1711.3811.1411.2511.251,450,500
16 Apr 202411.0211.3110.9811.1211.122,052,200
15 Apr 202411.5611.8011.1411.2011.202,213,400
12 Apr 202411.8011.9411.6111.6311.631,445,700
11 Apr 202411.9712.0111.6711.9411.941,750,200
10 Apr 202411.6811.9311.6011.8711.871,962,300
09 Apr 202412.0012.1611.8712.1012.101,200,200
08 Apr 202411.9812.0611.8111.8811.881,472,600
05 Apr 202411.9512.0611.8111.9111.912,128,200
04 Apr 202412.3912.4511.9211.9311.931,659,100
03 Apr 202411.9012.2411.9012.1812.182,142,600
02 Apr 202411.9112.2611.7712.1312.132,446,900
01 Apr 202412.2512.4612.1612.2112.211,567,400
28 Mar 202412.2712.4312.1612.2612.262,753,500
27 Mar 202412.2812.4012.1512.2812.282,102,100
26 Mar 202412.5412.6112.1312.1512.151,813,900
25 Mar 202412.3012.5212.2812.4012.401,500,200
22 Mar 202412.6412.6412.2812.3012.301,644,500
21 Mar 202412.4912.6912.4312.5712.572,296,900
20 Mar 202411.9512.6011.9512.4812.482,367,700
19 Mar 202411.9712.1211.6312.0112.013,067,200
18 Mar 202412.1412.3112.0012.0612.062,955,200
15 Mar 202412.1812.3611.9211.9611.962,472,900
14 Mar 202412.5812.6512.1112.2512.252,084,900
13 Mar 202412.5812.8312.5112.5912.591,424,500
12 Mar 202412.7912.9212.6112.6212.621,433,200
11 Mar 202412.8913.0812.7512.8012.801,431,700
08 Mar 202412.9713.2712.8512.9312.931,430,300
07 Mar 202412.9613.3012.8912.9012.902,054,000
06 Mar 202413.0213.1512.8712.8812.881,418,300
05 Mar 202412.9313.0712.7412.7912.791,758,900
04 Mar 202413.4813.6313.0813.0913.091,777,800
01 Mar 202413.1213.7313.0013.5013.502,351,400
29 Feb 202413.2513.4613.0913.1013.102,024,400
28 Feb 202412.9913.1712.9313.0613.061,352,100
27 Feb 202413.5113.5713.1013.1113.112,006,500
26 Feb 202413.2013.7313.1313.3313.331,638,600
23 Feb 202412.9813.2112.8513.2013.201,855,500
22 Feb 202413.0313.4712.9513.1013.102,651,900
21 Feb 202412.5513.1012.4713.0113.012,829,500
20 Feb 202413.4513.5312.6412.6812.684,503,000
16 Feb 202413.7513.9113.4213.7313.732,961,400
15 Feb 202415.3915.4913.6913.8813.887,152,800
14 Feb 202414.4415.3114.2415.2415.246,403,000
13 Feb 202414.1514.2613.8513.9213.922,424,700
12 Feb 202414.5515.0614.4414.7114.711,674,900
09 Feb 202414.2014.5114.0814.4614.462,105,200
08 Feb 202413.9914.4213.8014.0414.041,648,700
07 Feb 202413.9114.0313.5813.9113.911,234,100
06 Feb 202413.5014.0113.4313.9313.931,224,900
05 Feb 202413.9813.9813.4513.5113.511,846,500
02 Feb 202413.6814.2413.5714.1514.151,332,000
01 Feb 202413.8314.0013.6013.9713.971,128,700
31 Jan 202414.2414.3613.7113.7113.711,267,700
30 Jan 202414.4414.4514.0914.3914.391,193,500
29 Jan 202414.0814.5913.9614.5914.591,359,300
26 Jan 202414.1914.4314.0714.0714.071,158,700
25 Jan 202414.2614.4214.0414.1314.131,264,500
24 Jan 202415.0315.0414.1514.1614.161,850,300
23 Jan 202415.3015.4214.7614.7814.781,524,300
22 Jan 202414.5915.2814.5915.0615.062,756,700
19 Jan 202414.5614.6514.3014.5214.521,351,900
18 Jan 202414.5614.7914.1314.3214.321,237,400
17 Jan 202414.3214.5014.2214.4014.401,123,900
16 Jan 202414.6514.8114.2014.6914.692,101,900
12 Jan 202415.2815.4814.8614.8714.871,225,100
11 Jan 202415.2015.3514.5515.0215.021,551,900
10 Jan 202415.1915.3414.8015.1915.191,487,800
09 Jan 202415.6416.3615.2115.2315.233,225,800
08 Jan 202414.9315.6714.7215.6615.664,497,300
05 Jan 202413.7014.0813.6614.0514.051,372,400
04 Jan 202414.0014.0713.7713.8913.89997,400
03 Jan 202414.1014.2113.8613.9213.921,736,100
02 Jan 202414.6514.6514.1114.3414.341,675,700
29 Dec 202315.1215.4914.8014.8714.871,535,300
28 Dec 202315.1415.2914.8115.0715.071,057,900
27 Dec 202315.2315.3314.9715.1815.18854,000
26 Dec 202314.7315.4014.6315.2815.281,450,100
22 Dec 202314.6414.9614.4914.6314.631,125,300
21 Dec 202314.8915.0914.3714.7714.772,038,200
20 Dec 202315.2715.4014.5614.6914.693,338,800
19 Dec 202315.5715.9515.2915.3015.303,430,200
18 Dec 202314.8515.7414.6115.4915.493,041,000
15 Dec 202315.1515.1514.6714.8014.801,968,800
14 Dec 202315.0015.4514.5314.9114.912,791,600
13 Dec 202314.3014.7913.8314.6714.672,122,800
12 Dec 202314.1414.4313.7714.2614.261,240,800
11 Dec 202314.0514.5413.9314.1114.111,632,900
08 Dec 202313.6414.1013.5814.0614.061,160,400
07 Dec 202313.9613.9613.5713.7513.751,056,100
06 Dec 202314.0214.3313.8713.9713.971,495,300
05 Dec 202313.8413.9613.5213.8613.861,560,800
04 Dec 202314.1914.9813.8213.9713.972,855,900
01 Dec 202314.0014.3113.5114.2814.282,220,400
30 Nov 202314.3714.4513.7814.0914.091,829,400
29 Nov 202314.4114.5014.1614.2614.261,570,500
28 Nov 202314.0714.4813.9014.2514.252,126,600
27 Nov 202314.1414.2613.9314.0614.062,196,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...