UK markets close in 7 hours 32 minutes

Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.62-1.63 (-7.33%)
At close: 04:00PM EDT
20.50 -0.12 (-0.58%)
After hours: 05:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202221.9622.3220.4020.6220.621,256,700
27 Jun 202222.3622.6121.3822.2522.25921,100
24 Jun 202222.1622.6021.6322.2022.201,573,300
23 Jun 202220.5622.2120.0021.9921.991,815,100
22 Jun 202218.7720.6018.6520.4120.411,523,900
21 Jun 202219.0119.7318.8519.1419.14925,500
17 Jun 202218.4119.1318.4118.8618.861,321,000
16 Jun 202217.7218.2917.5718.0418.041,316,300
15 Jun 202217.5218.8517.4918.4718.471,825,100
14 Jun 202217.2317.6516.7317.1517.15715,000
13 Jun 202217.0117.5716.6917.0917.091,288,500
10 Jun 202218.2718.8017.6718.0218.021,023,000
09 Jun 202219.2819.4118.6418.8318.83838,300
08 Jun 202219.0019.9418.8619.6019.60949,400
07 Jun 202218.2619.1418.1918.9618.96916,800
06 Jun 202219.0319.4218.4418.6118.61765,900
03 Jun 202219.3719.3918.4518.5418.54807,100
02 Jun 202218.1120.1718.0419.9219.921,163,500
01 Jun 202218.3518.7617.8818.0418.04861,600
31 May 202218.8219.1818.1018.2518.251,533,300
27 May 202217.9519.0817.8818.9918.991,107,900
26 May 202216.5917.8016.5917.6917.69749,400
25 May 202216.4316.9016.2616.6816.68953,400
24 May 202217.2517.2516.0416.4216.421,216,400
23 May 202218.1318.1317.0717.7917.791,404,900
20 May 202218.4818.5817.1718.3318.331,732,100
19 May 202215.9818.6415.9318.0718.072,284,900
18 May 202216.5517.1815.9316.0316.031,934,800
17 May 202217.3217.3915.4516.9416.942,397,700
16 May 202218.1018.1516.4416.5016.501,587,400
13 May 202217.3018.5917.1318.2118.211,647,700
12 May 202215.3116.9514.8516.5516.552,036,300
11 May 202217.4517.9015.6115.6815.682,754,300
10 May 202219.1519.5717.3417.9817.981,834,600
09 May 202219.2719.7218.3018.5518.551,307,200
06 May 202220.3720.5619.2919.9419.941,209,100
05 May 202221.8122.0020.1020.4420.441,072,200
04 May 202222.0922.2020.8222.1722.172,599,800
03 May 202222.5223.6421.8122.0122.011,711,200
02 May 202220.7422.8120.5322.7722.771,885,600
29 Apr 202221.4222.8420.8620.9720.971,486,700
28 Apr 202221.8022.7420.0621.6321.633,419,900
27 Apr 202219.7420.1819.1319.2919.291,448,300
26 Apr 202220.0020.0719.1619.6719.671,297,100
25 Apr 202219.3020.3619.1120.1620.161,300,300
22 Apr 202219.0119.6318.7719.4419.441,138,700
21 Apr 202220.3620.6518.6819.0119.01941,200
20 Apr 202221.1921.1919.8319.9619.961,036,500
19 Apr 202220.0021.5119.9821.1521.15777,200
18 Apr 202220.6320.6319.7620.1120.111,159,600
14 Apr 202221.7221.7220.6820.8620.86632,600
13 Apr 202221.0121.7320.8521.4821.48594,900
12 Apr 202222.1422.5620.9321.0921.09785,000
11 Apr 202221.1421.8820.7721.7121.71769,400
08 Apr 202221.8822.0721.2821.5221.52695,600
07 Apr 202222.5322.8221.3622.1122.11728,400
06 Apr 202223.3723.4622.2222.6022.601,015,700
05 Apr 202224.6025.0023.5723.8423.84845,100
04 Apr 202223.9825.0723.9024.7524.75800,600
01 Apr 202223.4324.0023.4323.6523.65823,400
31 Mar 202223.9123.9123.2123.2423.24567,100
30 Mar 202224.5524.8623.6723.8123.81682,400
29 Mar 202224.2925.1224.1124.9224.921,051,200
28 Mar 202223.1023.8722.6923.6623.66819,800
25 Mar 202223.2123.3722.7023.0723.07950,500
24 Mar 202222.8823.2922.0123.2523.251,268,900
23 Mar 202222.8823.3322.3322.5322.53738,900
22 Mar 202222.0223.5222.0223.2123.211,057,300
21 Mar 202222.0722.5821.6122.0322.031,140,400
18 Mar 202221.1322.5921.1322.3222.321,569,200
17 Mar 202220.2421.5220.1821.3421.341,036,700
16 Mar 202218.7820.9118.7820.8620.861,982,300
15 Mar 202218.0818.7117.8518.3818.38892,500
14 Mar 202218.6919.1517.8718.0018.001,462,100
11 Mar 202220.1220.1218.7618.7918.791,018,800
10 Mar 202219.9320.1819.2919.6719.671,578,700
09 Mar 202219.3220.5819.0220.4720.472,169,500
08 Mar 202218.7719.4918.0718.6718.672,795,500
07 Mar 202221.3921.7319.0019.0319.034,119,100
04 Mar 202222.6223.1321.3421.7621.762,050,400
03 Mar 202223.8224.0522.5022.7322.731,974,400
02 Mar 202225.0025.0023.5023.8223.821,078,900
01 Mar 202225.4025.7424.5824.8024.801,406,000
28 Feb 202224.5625.4023.9725.2825.281,658,200
25 Feb 202225.1925.1924.0424.5424.541,682,100
24 Feb 202221.6625.1121.5825.0425.042,161,000
23 Feb 202224.5324.6023.0923.0923.091,700,900
22 Feb 202224.0124.8724.0024.2224.221,677,600
18 Feb 202225.2925.2924.1624.4924.491,910,100
17 Feb 202225.0426.4125.0125.1925.191,538,900
16 Feb 202226.3526.3525.2025.3625.361,530,100
15 Feb 202225.9626.8625.5526.8126.812,496,100
14 Feb 202225.4926.8625.3625.5125.512,085,300
11 Feb 202225.0027.2023.8125.5925.595,171,300
10 Feb 202228.1629.9227.9428.2128.213,265,500
09 Feb 202228.0028.9727.9328.9528.951,340,200
08 Feb 202227.5927.9727.1227.7727.771,155,100
07 Feb 202227.3228.4727.0227.4827.482,136,800
04 Feb 202226.5928.0626.5227.5627.561,606,600
03 Feb 202227.1927.6326.4926.5926.591,315,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...