Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.47

+0.43

(+3.89%)

At close: 04:00PM EDT

11.42

-0.05

(-0.44%)

After hours:

05:53PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	11.07	11.76	11.04	11.47	11.47	1,997,300
23 Mar 2023	10.82	11.47	10.82	11.04	11.04	1,231,000
22 Mar 2023	10.67	11.06	10.66	10.69	10.69	1,538,700
21 Mar 2023	10.44	10.74	10.39	10.67	10.67	987,600
20 Mar 2023	10.02	10.22	9.92	10.22	10.22	1,159,800
17 Mar 2023	10.36	10.39	10.01	10.04	10.04	1,773,700
16 Mar 2023	10.42	10.52	10.27	10.38	10.38	1,248,900
15 Mar 2023	10.20	10.53	10.16	10.50	10.50	1,569,600
14 Mar 2023	10.97	11.12	10.32	10.46	10.46	1,836,800
13 Mar 2023	10.44	10.81	10.26	10.61	10.61	1,342,100
10 Mar 2023	11.11	11.12	10.56	10.62	10.62	1,401,200
09 Mar 2023	11.40	11.71	11.11	11.13	11.13	2,191,600
08 Mar 2023	11.78	11.79	11.37	11.48	11.48	942,700
07 Mar 2023	11.93	12.10	11.70	11.81	11.81	623,300
06 Mar 2023	12.23	12.36	11.90	11.93	11.93	669,600
03 Mar 2023	11.86	12.28	11.82	12.21	12.21	890,200
02 Mar 2023	11.38	11.79	11.36	11.76	11.76	916,900
01 Mar 2023	11.40	11.71	11.30	11.67	11.67	1,283,100
28 Feb 2023	10.87	11.52	10.87	11.34	11.34	1,864,100
27 Feb 2023	11.19	11.27	10.86	10.94	10.94	792,600
24 Feb 2023	11.18	11.29	10.87	11.02	11.02	1,538,800
23 Feb 2023	11.85	11.97	11.27	11.55	11.55	1,385,400
22 Feb 2023	11.62	11.87	11.36	11.82	11.82	1,814,400
21 Feb 2023	11.60	11.84	11.38	11.44	11.44	2,272,600
17 Feb 2023	11.71	12.04	11.41	11.72	11.72	3,027,700
16 Feb 2023	13.09	13.35	11.79	11.81	11.81	3,873,100
15 Feb 2023	13.19	14.22	13.10	13.94	13.94	3,084,400
14 Feb 2023	12.83	13.32	12.61	13.17	13.17	1,100,700
13 Feb 2023	12.55	13.08	12.48	13.06	13.06	1,202,100
10 Feb 2023	12.78	13.01	12.44	12.50	12.50	1,161,700
09 Feb 2023	13.71	13.86	13.01	13.06	13.06	1,226,000
08 Feb 2023	13.75	14.15	13.36	13.46	13.46	1,193,600
07 Feb 2023	13.60	13.84	13.36	13.78	13.78	851,100
06 Feb 2023	13.54	13.94	13.41	13.67	13.67	964,500
03 Feb 2023	13.90	14.36	13.68	13.76	13.76	1,058,500
02 Feb 2023	14.05	14.76	13.78	14.53	14.53	1,687,100
01 Feb 2023	13.13	13.68	12.96	13.55	13.55	1,679,100
31 Jan 2023	12.68	13.09	12.60	12.96	12.96	1,380,500
30 Jan 2023	12.84	12.98	12.50	12.58	12.58	1,108,700
27 Jan 2023	12.41	13.17	12.36	13.10	13.10	818,600
26 Jan 2023	12.58	12.77	12.29	12.47	12.47	704,400
25 Jan 2023	12.14	12.43	11.78	12.33	12.33	632,300
24 Jan 2023	12.72	13.11	12.25	12.44	12.44	1,120,300
23 Jan 2023	12.62	12.92	12.59	12.86	12.86	1,284,100
20 Jan 2023	12.41	12.57	12.24	12.52	12.52	1,156,300
19 Jan 2023	12.42	12.65	12.12	12.29	12.29	687,500
18 Jan 2023	12.71	12.83	12.50	12.60	12.60	1,051,600
17 Jan 2023	12.64	12.91	12.50	12.55	12.55	1,035,200
13 Jan 2023	12.23	12.74	12.20	12.60	12.60	904,500
12 Jan 2023	12.35	12.61	11.97	12.60	12.60	1,805,000
11 Jan 2023	11.66	12.31	11.51	12.31	12.31	2,670,800
10 Jan 2023	11.37	11.67	11.32	11.48	11.48	998,900
09 Jan 2023	11.60	11.80	11.49	11.54	11.54	1,176,700
06 Jan 2023	11.52	11.59	11.06	11.40	11.40	956,900
05 Jan 2023	11.27	11.56	11.09	11.50	11.50	1,199,200
04 Jan 2023	10.92	11.44	10.80	11.39	11.39	1,275,500
03 Jan 2023	10.64	10.91	10.50	10.78	10.78	1,476,000
30 Dec 2022	10.18	10.50	9.98	10.44	10.44	1,120,800
29 Dec 2022	10.00	10.52	9.89	10.47	10.47	1,011,800
28 Dec 2022	9.95	10.09	9.81	9.91	9.91	1,303,500
27 Dec 2022	10.30	10.30	9.79	10.01	10.01	1,309,600
23 Dec 2022	10.27	10.57	10.12	10.43	10.43	1,049,000
22 Dec 2022	10.07	10.25	9.86	10.23	10.23	1,111,500
21 Dec 2022	10.46	10.57	10.21	10.26	10.26	1,060,100
20 Dec 2022	10.50	10.74	10.29	10.37	10.37	1,005,900
19 Dec 2022	10.96	10.96	10.57	10.58	10.58	1,345,400
16 Dec 2022	10.84	11.10	10.79	10.89	10.89	1,549,100
15 Dec 2022	11.32	11.32	10.88	11.03	11.03	1,281,600
14 Dec 2022	11.48	11.99	11.36	11.67	11.67	1,525,400
13 Dec 2022	12.22	12.52	11.41	11.52	11.52	1,600,000
12 Dec 2022	11.26	11.54	11.11	11.46	11.46	974,900
09 Dec 2022	11.05	11.48	10.85	11.25	11.25	734,900
08 Dec 2022	10.88	11.27	10.58	11.13	11.13	1,035,100
07 Dec 2022	10.82	11.09	10.69	10.81	10.81	1,125,400
06 Dec 2022	11.64	11.66	10.84	10.91	10.91	1,552,300
05 Dec 2022	12.35	12.35	11.60	11.65	11.65	1,076,500
02 Dec 2022	11.93	12.57	11.66	12.38	12.38	1,130,100
01 Dec 2022	12.39	12.59	12.01	12.13	12.13	1,376,100
30 Nov 2022	11.66	12.26	11.40	12.25	12.25	2,106,300
29 Nov 2022	11.53	11.81	11.36	11.54	11.54	1,754,400
28 Nov 2022	11.75	11.98	11.36	11.49	11.49	1,285,300
25 Nov 2022	11.87	12.06	11.79	11.79	11.79	490,100
23 Nov 2022	11.72	12.02	11.48	11.97	11.97	1,195,200
22 Nov 2022	11.69	11.78	11.29	11.65	11.65	1,220,700
21 Nov 2022	11.87	12.02	11.63	11.77	11.77	1,178,500
18 Nov 2022	13.49	13.49	12.14	12.16	12.16	1,457,700
17 Nov 2022	13.57	13.67	12.99	13.09	13.09	1,277,500
16 Nov 2022	14.60	14.75	14.02	14.03	14.03	1,787,500
15 Nov 2022	14.67	15.28	14.67	14.93	14.93	2,013,600
14 Nov 2022	14.60	14.78	13.95	14.15	14.15	3,780,800
11 Nov 2022	13.60	14.92	13.46	14.85	14.85	3,580,400
10 Nov 2022	12.14	13.79	12.12	13.60	13.60	3,471,900
09 Nov 2022	12.02	12.03	11.39	11.41	11.41	2,870,800
08 Nov 2022	12.39	12.63	11.88	12.14	12.14	3,029,300
07 Nov 2022	12.40	12.52	11.94	12.29	12.29	2,453,800
04 Nov 2022	13.42	13.56	12.23	12.24	12.24	1,414,100
03 Nov 2022	13.40	13.63	13.08	13.15	13.15	1,258,800
02 Nov 2022	13.83	14.63	13.61	13.67	13.67	1,816,300
01 Nov 2022	13.90	14.15	13.71	13.90	13.90	1,835,300
31 Oct 2022	13.24	13.52	12.81	13.45	13.45	1,846,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,483.24-463.69(-2.02%)

Upwork Inc. (UPWK)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,483.24
-463.69(-2.02%)