UK markets close in 1 hour 4 minutes

Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.84-0.29 (-2.05%)
As of 10:26AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202213.7014.0113.6613.8413.84253,134
28 Sept 202213.7914.2413.6414.1314.131,048,100
27 Sept 202213.8613.9913.3913.7313.731,014,300
26 Sept 202213.4514.1213.2913.5713.572,557,300
23 Sept 202214.1314.4813.5813.7213.721,352,300
22 Sept 202215.0515.1514.0714.2814.282,190,900
21 Sept 202215.3415.8915.0215.2315.23742,500
20 Sept 202215.2015.5415.1515.2915.291,254,300
19 Sept 202215.8716.0415.0015.3615.361,926,200
16 Sept 202216.0316.3915.7916.0016.002,072,200
15 Sept 202216.9017.6016.2916.4616.461,095,700
14 Sept 202217.0817.3216.6317.1617.16639,400
13 Sept 202217.5017.5517.1417.2117.21872,100
12 Sept 202217.8618.5817.8618.4318.43663,000
09 Sept 202216.9017.9516.8917.9117.91668,700
08 Sept 202216.7817.1016.3916.7016.70643,400
07 Sept 202216.5917.2416.5217.1517.151,066,800
06 Sept 202217.0917.0916.4616.7516.75921,500
02 Sept 202217.3017.5016.8717.0917.09735,100
01 Sept 202217.0817.2316.5317.2117.21699,700
31 Aug 202217.7818.0217.2017.4017.40876,800
30 Aug 202217.8318.0017.0717.3317.33842,600
29 Aug 202217.2317.7617.2317.5717.57624,500
26 Aug 202218.4018.5317.4617.5017.50695,100
25 Aug 202218.1218.4517.8218.3818.38662,100
24 Aug 202217.4318.1917.4317.8517.85715,700
23 Aug 202217.5517.7617.1617.3317.331,015,900
22 Aug 202217.8417.9317.2117.3717.37834,400
19 Aug 202218.2518.5117.7018.0518.051,106,100
18 Aug 202218.7018.7718.3718.5618.56795,600
17 Aug 202219.4019.5018.5518.5518.551,153,200
16 Aug 202219.7819.8018.8219.7119.711,335,600
15 Aug 202219.3520.1819.1219.9519.951,109,000
12 Aug 202219.1219.5319.0219.3319.33903,000
11 Aug 202220.3821.0018.9018.9818.982,188,200
10 Aug 202220.3420.8820.0820.0920.091,109,800
09 Aug 202220.8220.8219.3819.6419.64913,400
08 Aug 202220.6421.9120.6021.0821.08856,500
05 Aug 202220.5520.9719.7620.6420.641,249,100
04 Aug 202219.7821.2219.7320.9620.961,555,000
03 Aug 202219.4320.0819.2419.7819.781,497,600
02 Aug 202218.2619.6118.2019.2419.241,792,500
01 Aug 202218.5118.8418.1018.4518.451,529,600
29 Jul 202218.9519.3817.9818.5618.562,499,100
28 Jul 202222.5222.6218.2118.9718.975,773,900
27 Jul 202222.8423.2822.3923.1423.142,051,800
26 Jul 202222.6722.7221.6722.1022.101,350,700
25 Jul 202222.5223.2321.8423.0023.00998,300
22 Jul 202222.7423.5022.2622.6222.621,023,100
21 Jul 202222.5023.2222.5023.2223.22914,900
20 Jul 202221.6322.8321.4822.7022.701,133,700
19 Jul 202220.9721.4120.6321.2721.27892,200
18 Jul 202221.1021.9520.4720.5920.591,045,600
15 Jul 202220.6320.8619.4820.6220.62959,300
14 Jul 202221.2121.2120.1620.2020.20831,300
13 Jul 202220.8321.6920.5421.2321.23820,500
12 Jul 202221.9622.0621.0821.3921.39799,300
11 Jul 202223.7223.8921.5221.7521.751,848,500
08 Jul 202223.9125.0523.8024.2524.251,138,200
07 Jul 202223.3424.6123.2824.4524.451,441,500
06 Jul 202223.1723.5822.8123.4123.411,077,500
05 Jul 202222.0123.6121.8323.1823.181,489,400
01 Jul 202220.7622.2420.7222.1922.191,346,900
30 Jun 202220.1120.7219.1120.6820.681,299,300
29 Jun 202220.5620.7119.8220.3220.32594,300
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 202219.3719.3918.4518.5418.54807,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...