Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.06

+0.31

(+2.25%)

At close: 04:00PM EST

14.14

+0.08

(+0.57%)

After hours:

07:09PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	13.64	14.10	13.58	14.06	14.06	1,160,400
07 Dec 2023	13.96	13.96	13.57	13.75	13.75	1,056,100
06 Dec 2023	14.02	14.33	13.87	13.97	13.97	1,495,300
05 Dec 2023	13.84	13.96	13.52	13.86	13.86	1,560,800
04 Dec 2023	14.19	14.98	13.82	13.97	13.97	2,855,900
01 Dec 2023	14.00	14.31	13.51	14.28	14.28	2,220,400
30 Nov 2023	14.37	14.45	13.78	14.09	14.09	1,829,400
29 Nov 2023	14.41	14.50	14.16	14.26	14.26	1,570,500
28 Nov 2023	14.07	14.48	13.90	14.25	14.25	2,126,600
27 Nov 2023	14.14	14.26	13.93	14.06	14.06	2,196,500
24 Nov 2023	14.06	14.50	14.06	14.25	14.25	932,800
22 Nov 2023	13.88	14.33	13.79	14.21	14.21	2,145,100
21 Nov 2023	14.01	14.17	13.53	13.65	13.65	2,310,500
20 Nov 2023	14.36	14.77	14.22	14.23	14.23	2,123,000
17 Nov 2023	14.22	14.39	13.88	14.32	14.32	1,912,500
16 Nov 2023	14.35	14.40	13.87	14.11	14.11	1,871,700
15 Nov 2023	14.41	14.63	14.26	14.48	14.48	2,317,000
14 Nov 2023	14.23	14.60	14.05	14.42	14.42	4,196,600
13 Nov 2023	13.61	13.75	13.37	13.71	13.71	2,893,200
10 Nov 2023	13.50	14.00	13.36	13.80	13.80	3,650,800
09 Nov 2023	13.36	13.62	12.98	13.34	13.34	5,333,200
08 Nov 2023	14.70	15.00	12.29	13.29	13.29	11,885,100
07 Nov 2023	11.40	12.12	11.35	12.03	12.03	4,024,700
06 Nov 2023	11.30	11.56	11.08	11.33	11.33	1,683,500
03 Nov 2023	11.00	11.46	11.00	11.27	11.27	1,955,200
02 Nov 2023	10.29	10.88	10.28	10.87	10.87	3,103,900
01 Nov 2023	10.26	10.32	9.56	9.98	9.98	3,179,400
31 Oct 2023	10.36	10.54	10.20	10.45	10.45	1,810,600
30 Oct 2023	10.45	10.51	10.19	10.30	10.30	1,573,000
27 Oct 2023	10.36	10.42	10.18	10.31	10.31	1,047,200
26 Oct 2023	10.24	10.45	10.02	10.23	10.23	890,100
25 Oct 2023	10.75	10.89	10.02	10.17	10.17	2,348,500
24 Oct 2023	10.98	11.21	10.84	11.14	11.14	924,400
23 Oct 2023	10.75	11.02	10.64	10.78	10.78	1,074,500
20 Oct 2023	11.12	11.18	10.86	10.92	10.92	1,112,500
19 Oct 2023	11.22	11.37	11.00	11.06	11.06	911,400
18 Oct 2023	11.17	11.46	11.05	11.18	11.18	1,397,900
17 Oct 2023	11.11	11.51	10.96	11.35	11.35	1,459,400
16 Oct 2023	11.18	11.33	10.94	11.21	11.21	1,187,100
13 Oct 2023	11.19	11.29	10.92	11.12	11.12	1,098,500
12 Oct 2023	11.47	11.50	11.05	11.09	11.09	1,436,800
11 Oct 2023	11.63	11.72	11.32	11.46	11.46	1,023,600
10 Oct 2023	11.25	11.63	11.25	11.51	11.51	1,439,500
09 Oct 2023	10.94	11.20	10.92	11.14	11.14	1,123,300
06 Oct 2023	10.57	11.38	10.57	11.11	11.11	1,624,000
05 Oct 2023	10.81	11.00	10.61	10.75	10.75	1,475,800
04 Oct 2023	11.02	11.18	10.75	10.91	10.91	1,484,200
03 Oct 2023	11.61	11.69	10.89	10.91	10.91	1,894,500
02 Oct 2023	11.33	11.75	11.21	11.60	11.60	1,833,700
29 Sept 2023	11.71	11.78	11.23	11.36	11.36	2,809,100
28 Sept 2023	11.21	11.58	11.21	11.50	11.50	1,334,800
27 Sept 2023	11.43	11.53	11.16	11.28	11.28	960,000
26 Sept 2023	11.28	11.47	11.14	11.27	11.27	1,400,300
25 Sept 2023	11.28	11.67	11.23	11.52	11.52	1,432,000
22 Sept 2023	11.76	11.81	11.42	11.44	11.44	2,148,200
21 Sept 2023	12.22	12.26	11.62	11.63	11.63	2,398,800
20 Sept 2023	12.79	13.05	12.57	12.59	12.59	1,685,000
19 Sept 2023	12.50	12.68	12.34	12.64	12.64	2,030,900
18 Sept 2023	13.03	13.10	12.46	12.56	12.56	3,692,100
15 Sept 2023	13.38	13.40	12.96	13.21	13.21	1,820,000
14 Sept 2023	13.40	13.57	13.23	13.46	13.46	1,420,500
13 Sept 2023	13.61	13.73	13.34	13.38	13.38	1,161,000
12 Sept 2023	14.13	14.41	13.52	13.69	13.69	2,408,000
11 Sept 2023	14.56	14.70	14.12	14.27	14.27	1,168,100
08 Sept 2023	14.55	14.62	14.20	14.31	14.31	1,121,500
07 Sept 2023	14.49	14.85	14.31	14.47	14.47	1,979,400
06 Sept 2023	14.95	15.47	13.85	14.82	14.82	3,647,300
05 Sept 2023	14.86	15.04	14.72	14.90	14.90	1,746,700
01 Sept 2023	14.80	15.06	14.76	14.96	14.96	2,034,200
31 Aug 2023	15.01	15.24	14.71	14.81	14.81	2,363,300
30 Aug 2023	14.45	15.03	14.18	14.96	14.96	1,707,600
29 Aug 2023	14.19	14.49	14.08	14.45	14.45	1,337,200
28 Aug 2023	14.25	14.58	13.67	14.11	14.11	3,302,800
25 Aug 2023	14.75	14.97	14.26	14.75	14.75	1,921,000
24 Aug 2023	15.65	15.81	14.62	14.75	14.75	4,523,700
23 Aug 2023	14.38	15.69	14.18	15.55	15.55	4,923,600
22 Aug 2023	14.26	14.83	14.06	14.37	14.37	2,604,700
21 Aug 2023	13.78	14.20	13.71	14.09	14.09	2,961,800
18 Aug 2023	13.50	14.07	13.10	13.90	13.90	2,255,600
17 Aug 2023	14.09	14.38	13.75	13.78	13.78	2,140,500
16 Aug 2023	14.05	14.17	13.76	13.95	13.95	1,288,400
15 Aug 2023	13.78	14.34	13.41	14.28	14.28	2,207,700
14 Aug 2023	14.11	14.13	13.59	13.85	13.85	2,162,500
11 Aug 2023	14.07	14.46	13.94	14.33	14.33	1,526,200
10 Aug 2023	14.30	14.73	14.04	14.19	14.19	1,686,000
09 Aug 2023	14.33	14.58	13.82	14.13	14.13	2,339,700
08 Aug 2023	14.11	14.48	13.69	14.32	14.32	2,316,200
07 Aug 2023	14.92	14.92	14.02	14.49	14.49	3,284,000
04 Aug 2023	14.60	15.88	14.08	14.80	14.80	9,230,000
03 Aug 2023	13.00	14.50	12.50	14.38	14.38	21,891,000
02 Aug 2023	9.83	10.02	9.68	9.97	9.97	2,655,800
01 Aug 2023	10.27	10.30	9.95	10.02	10.02	1,940,700
31 Jul 2023	10.75	10.85	10.35	10.43	10.43	1,959,800
28 Jul 2023	10.30	10.48	10.25	10.36	10.36	2,081,500
27 Jul 2023	10.37	10.41	10.03	10.10	10.10	1,498,100
26 Jul 2023	9.84	10.28	9.80	10.28	10.28	1,466,700
25 Jul 2023	9.96	10.05	9.88	9.90	9.90	1,029,600
24 Jul 2023	10.13	10.25	9.92	9.93	9.93	1,052,900
21 Jul 2023	10.41	10.47	10.00	10.07	10.07	929,200
20 Jul 2023	10.46	10.61	10.19	10.27	10.27	1,180,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,554.47+40.75(+0.54%)

FTSE 25018,701.99+83.25(+0.45%)

AIM723.45+2.59(+0.36%)

GBP/EUR1.1653-0.0005(-0.04%)

GBP/USD1.2551-0.0043(-0.34%)

Bitcoin GBP35,045.00-479.97(-1.35%)

Upwork Inc. (UPWK)

FTSE 100
7,554.47
+40.75(+0.54%)

FTSE 250
18,701.99
+83.25(+0.45%)

AIM
723.45
+2.59(+0.36%)

GBP/EUR
1.1653
-0.0005(-0.04%)

GBP/USD
1.2551
-0.0043(-0.34%)

Bitcoin GBP
35,045.00
-479.97(-1.35%)