UK markets closed

Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.09-1.12 (-6.15%)
As of 02:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202218.1018.1416.8017.0917.09905,652
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
02 Feb 202228.4328.7427.3828.1828.181,764,200
01 Feb 202227.4628.3626.6128.2428.241,653,900
31 Jan 202224.6027.3224.5027.2027.202,369,700
28 Jan 202223.4424.7022.9124.5524.552,275,700
27 Jan 202224.0724.5523.3823.4423.442,196,800
26 Jan 202225.6825.9423.2823.6723.672,110,400
25 Jan 202225.2725.7724.4524.7324.731,303,600
24 Jan 202224.2526.0123.5225.9625.962,556,500
21 Jan 202225.2526.2224.7225.1725.173,389,300
20 Jan 202226.9527.5825.8225.8825.881,308,700
19 Jan 202226.5327.2026.1026.2726.272,439,100
18 Jan 202227.6328.2826.3226.3926.392,631,800
14 Jan 202228.0728.8427.6528.2528.251,288,200
13 Jan 202229.8730.0028.3628.5028.501,138,700
12 Jan 202231.0331.1029.1829.4029.401,576,100
11 Jan 202229.7330.9629.2530.5930.591,832,600
10 Jan 202229.3229.9028.2429.4829.482,614,100
07 Jan 202229.6530.7629.1329.5129.512,313,600
06 Jan 202228.9130.5128.3429.3929.392,827,200
05 Jan 202231.1831.4529.3329.4529.451,960,000
04 Jan 202233.6533.8030.9131.5031.502,412,600
03 Jan 202234.3334.8333.0733.7633.76828,900
31 Dec 202134.6635.0833.8834.1634.16672,300
30 Dec 202133.7735.0933.7134.5134.51914,300
29 Dec 202134.6835.1133.5333.9233.92604,000
28 Dec 202135.7535.8234.4234.4834.48936,900
27 Dec 202133.9436.0733.8735.8735.871,522,800
23 Dec 202134.2534.2533.4533.6433.641,323,200
22 Dec 202134.1734.3733.2934.2534.25986,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...