UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202311.0711.7611.0411.4711.471,997,300
23 Mar 202310.8211.4710.8211.0411.041,231,000
22 Mar 202310.6711.0610.6610.6910.691,538,700
21 Mar 202310.4410.7410.3910.6710.67987,600
20 Mar 202310.0210.229.9210.2210.221,159,800
17 Mar 202310.3610.3910.0110.0410.041,773,700
16 Mar 202310.4210.5210.2710.3810.381,248,900
15 Mar 202310.2010.5310.1610.5010.501,569,600
14 Mar 202310.9711.1210.3210.4610.461,836,800
13 Mar 202310.4410.8110.2610.6110.611,342,100
10 Mar 202311.1111.1210.5610.6210.621,401,200
09 Mar 202311.4011.7111.1111.1311.132,191,600
08 Mar 202311.7811.7911.3711.4811.48942,700
07 Mar 202311.9312.1011.7011.8111.81623,300
06 Mar 202312.2312.3611.9011.9311.93669,600
03 Mar 202311.8612.2811.8212.2112.21890,200
02 Mar 202311.3811.7911.3611.7611.76916,900
01 Mar 202311.4011.7111.3011.6711.671,283,100
28 Feb 202310.8711.5210.8711.3411.341,864,100
27 Feb 202311.1911.2710.8610.9410.94792,600
24 Feb 202311.1811.2910.8711.0211.021,538,800
23 Feb 202311.8511.9711.2711.5511.551,385,400
22 Feb 202311.6211.8711.3611.8211.821,814,400
21 Feb 202311.6011.8411.3811.4411.442,272,600
17 Feb 202311.7112.0411.4111.7211.723,027,700
16 Feb 202313.0913.3511.7911.8111.813,873,100
15 Feb 202313.1914.2213.1013.9413.943,084,400
14 Feb 202312.8313.3212.6113.1713.171,100,700
13 Feb 202312.5513.0812.4813.0613.061,202,100
10 Feb 202312.7813.0112.4412.5012.501,161,700
09 Feb 202313.7113.8613.0113.0613.061,226,000
08 Feb 202313.7514.1513.3613.4613.461,193,600
07 Feb 202313.6013.8413.3613.7813.78851,100
06 Feb 202313.5413.9413.4113.6713.67964,500
03 Feb 202313.9014.3613.6813.7613.761,058,500
02 Feb 202314.0514.7613.7814.5314.531,687,100
01 Feb 202313.1313.6812.9613.5513.551,679,100
31 Jan 202312.6813.0912.6012.9612.961,380,500
30 Jan 202312.8412.9812.5012.5812.581,108,700
27 Jan 202312.4113.1712.3613.1013.10818,600
26 Jan 202312.5812.7712.2912.4712.47704,400
25 Jan 202312.1412.4311.7812.3312.33632,300
24 Jan 202312.7213.1112.2512.4412.441,120,300
23 Jan 202312.6212.9212.5912.8612.861,284,100
20 Jan 202312.4112.5712.2412.5212.521,156,300
19 Jan 202312.4212.6512.1212.2912.29687,500
18 Jan 202312.7112.8312.5012.6012.601,051,600
17 Jan 202312.6412.9112.5012.5512.551,035,200
13 Jan 202312.2312.7412.2012.6012.60904,500
12 Jan 202312.3512.6111.9712.6012.601,805,000
11 Jan 202311.6612.3111.5112.3112.312,670,800
10 Jan 202311.3711.6711.3211.4811.48998,900
09 Jan 202311.6011.8011.4911.5411.541,176,700
06 Jan 202311.5211.5911.0611.4011.40956,900
05 Jan 202311.2711.5611.0911.5011.501,199,200
04 Jan 202310.9211.4410.8011.3911.391,275,500
03 Jan 202310.6410.9110.5010.7810.781,476,000
30 Dec 202210.1810.509.9810.4410.441,120,800
29 Dec 202210.0010.529.8910.4710.471,011,800
28 Dec 20229.9510.099.819.919.911,303,500
27 Dec 202210.3010.309.7910.0110.011,309,600
23 Dec 202210.2710.5710.1210.4310.431,049,000
22 Dec 202210.0710.259.8610.2310.231,111,500
21 Dec 202210.4610.5710.2110.2610.261,060,100
20 Dec 202210.5010.7410.2910.3710.371,005,900
19 Dec 202210.9610.9610.5710.5810.581,345,400
16 Dec 202210.8411.1010.7910.8910.891,549,100
15 Dec 202211.3211.3210.8811.0311.031,281,600
14 Dec 202211.4811.9911.3611.6711.671,525,400
13 Dec 202212.2212.5211.4111.5211.521,600,000
12 Dec 202211.2611.5411.1111.4611.46974,900
09 Dec 202211.0511.4810.8511.2511.25734,900
08 Dec 202210.8811.2710.5811.1311.131,035,100
07 Dec 202210.8211.0910.6910.8110.811,125,400
06 Dec 202211.6411.6610.8410.9110.911,552,300
05 Dec 202212.3512.3511.6011.6511.651,076,500
02 Dec 202211.9312.5711.6612.3812.381,130,100
01 Dec 202212.3912.5912.0112.1312.131,376,100
30 Nov 202211.6612.2611.4012.2512.252,106,300
29 Nov 202211.5311.8111.3611.5411.541,754,400
28 Nov 202211.7511.9811.3611.4911.491,285,300
25 Nov 202211.8712.0611.7911.7911.79490,100
23 Nov 202211.7212.0211.4811.9711.971,195,200
22 Nov 202211.6911.7811.2911.6511.651,220,700
21 Nov 202211.8712.0211.6311.7711.771,178,500
18 Nov 202213.4913.4912.1412.1612.161,457,700
17 Nov 202213.5713.6712.9913.0913.091,277,500
16 Nov 202214.6014.7514.0214.0314.031,787,500
15 Nov 202214.6715.2814.6714.9314.932,013,600
14 Nov 202214.6014.7813.9514.1514.153,780,800
11 Nov 202213.6014.9213.4614.8514.853,580,400
10 Nov 202212.1413.7912.1213.6013.603,471,900
09 Nov 202212.0212.0311.3911.4111.412,870,800
08 Nov 202212.3912.6311.8812.1412.143,029,300
07 Nov 202212.4012.5211.9412.2912.292,453,800
04 Nov 202213.4213.5612.2312.2412.241,414,100
03 Nov 202213.4013.6313.0813.1513.151,258,800
02 Nov 202213.8314.6313.6113.6713.671,816,300
01 Nov 202213.9014.1513.7113.9013.901,835,300
31 Oct 202213.2413.5212.8113.4513.451,846,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...