UK markets closed

Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.35-0.07 (-0.61%)
At close: 04:00PM EDT
11.50 +0.15 (+1.32%)
After hours: 06:37PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202411.6611.8011.3011.3511.351,441,700
25 Jul 202411.4211.5511.2811.4211.421,814,200
24 Jul 202411.4611.6511.2411.4311.431,480,900
23 Jul 202411.5511.9211.4911.6511.651,712,500
22 Jul 202411.4611.5711.3311.5411.541,482,900
19 Jul 202411.3611.6211.3211.4411.441,395,400
18 Jul 202411.6511.8611.2411.3611.361,722,000
17 Jul 202411.9012.1511.7111.7211.721,857,200
16 Jul 202411.6312.0211.6111.9711.972,185,800
15 Jul 202411.4411.5911.3511.4911.491,537,800
12 Jul 202411.3211.5311.1311.3911.391,860,100
11 Jul 202411.0311.2410.8911.1811.182,686,400
10 Jul 202411.4211.4410.6710.7810.782,330,500
09 Jul 202411.1811.4010.9811.3811.381,610,700
08 Jul 202411.0011.3010.9511.1911.191,347,400
05 Jul 202410.9411.1210.9010.9110.911,411,500
03 Jul 202410.7311.1010.7311.0311.031,212,400
02 Jul 202410.6210.7510.4610.7410.741,492,800
01 Jul 202410.7510.8310.5010.6810.681,775,600
28 Jun 202410.6910.7810.5510.7510.752,833,200
27 Jun 202410.7110.7510.4810.5910.591,372,900
26 Jun 202410.5310.7110.5210.6610.661,689,100
25 Jun 202410.4110.5710.2910.5610.561,432,600
24 Jun 202410.5810.5810.3010.4310.432,252,100
21 Jun 202410.1410.5110.1110.4810.483,306,800
20 Jun 202410.1510.3810.1010.1210.121,343,500
18 Jun 202410.3310.4010.1910.2010.201,532,500
17 Jun 202410.3510.3810.1310.3010.302,267,400
14 Jun 202410.3710.4010.2710.3910.391,466,000
13 Jun 202410.7210.7410.3810.4310.431,213,900
12 Jun 202410.8710.9510.6510.7310.731,344,700
11 Jun 202410.6410.6610.4910.5610.561,069,600
10 Jun 202410.6210.7610.5810.6410.641,613,200
07 Jun 202410.5210.7410.5210.7210.721,345,300
06 Jun 202410.7410.9110.6110.7410.741,782,200
05 Jun 202410.3110.7710.2210.7410.742,441,800
04 Jun 202410.5510.6310.1610.2510.251,901,800
03 Jun 202410.7310.7710.3910.5610.561,935,300
31 May 202410.8611.0010.5310.5710.572,856,500
30 May 202410.8711.0210.7710.7810.781,463,900
29 May 202410.8011.4610.6310.7810.782,898,500
28 May 202411.1811.1810.7210.8010.801,466,400
24 May 202411.2211.2610.9711.1411.141,490,600
23 May 202411.4211.4311.0311.1011.101,593,900
22 May 202411.5211.6511.3611.4111.411,387,500
21 May 202411.5211.6711.4611.6011.601,700,000
20 May 202411.8511.9611.5311.5711.571,761,100
17 May 202411.9811.9911.8311.9111.911,089,000
16 May 202412.2012.4011.9811.9911.991,563,900
15 May 202412.5112.5412.2012.2712.272,006,800
14 May 202412.1012.5012.1012.3312.331,862,400
13 May 202412.0612.4012.0212.0712.071,841,700
10 May 202412.1012.1511.8311.9211.921,505,200
09 May 202411.9212.1811.9212.1012.102,438,200
08 May 202412.1512.1811.5911.9211.923,082,800
07 May 202412.6112.6112.3312.3512.351,725,500
06 May 202413.0013.0112.5212.6312.633,014,000
03 May 202413.2213.3012.7612.8912.892,468,200
02 May 202412.9713.0512.1112.9912.996,639,400
01 May 202411.8312.3411.8211.9611.964,125,800
30 Apr 202411.7511.8911.6611.7011.702,687,400
29 Apr 202411.5611.7811.5611.7311.731,658,900
26 Apr 202411.3711.5911.2311.5611.561,093,800
25 Apr 202411.1011.1911.0611.1811.181,213,000
24 Apr 202411.4111.5111.2411.3611.361,047,100
23 Apr 202411.1811.6011.1811.3711.371,935,700
22 Apr 202411.1711.3411.1311.2311.231,619,900
19 Apr 202411.1911.4411.0911.1311.131,371,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...