2m 2m 2m 2m 2m 2m 2m
UPLAND SOFTWARE (UPLD)
NASDAQ
$4.91+$0.03 (+0.51%)
Price as of Aug 21, 2026 7:30 PM EDT- $14.4MMarket Cap
- -83.51%1-Year Change
- Software - ApplicationIndustry
UPLAND SOFTWARE (UPLD)
$4.91+$0.03 (+0.51%)
- 1 Month+4.05%Low Price$4.10High Price$6.10
- 3 Months-34.21%Low Price$6.06High Price$6.10
- 1 Year-83.51%Low Price$5.09High Price$6.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.75 | 5.29 | 4.73 | 4.88 | +4.27% | 31,984 |
08/20/2026 | 4.56 | 4.69 | 4.30 | 4.68 | +8.33% | 18,532 |
08/19/2026 | 4.70 | 4.71 | 4.30 | 4.32 | -5.26% | 52,012 |
08/18/2026 | 4.77 | 5.09 | 4.55 | 4.56 | -3.39% | 24,893 |
08/17/2026 | 5.46 | 5.99 | 4.72 | 4.72 | -11.78% | 60,593 |
08/14/2026 | 5.07 | 6.13 | 5.03 | 5.35 | -12.30% | 83,276 |
08/14/2026 |
$1.78 Earnings | |||||
08/13/2026 | 5.23 | 6.41 | 5.23 | 6.10 | +20.55% | 122,104 |
08/12/2026 | 4.92 | 5.40 | 4.84 | 5.06 | +4.55% | 13,725 |
08/11/2026 | 4.98 | 4.98 | 4.71 | 4.84 | -2.02% | 3,538 |
08/10/2026 | 5.25 | 5.25 | 4.87 | 4.94 | -5.90% | 16,016 |
08/07/2026 | 4.28 | 5.35 | 4.28 | 5.25 | +22.66% | 39,942 |
08/06/2026 | 4.27 | 4.56 | 4.01 | 4.28 | -2.06% | 34,839 |
08/05/2026 | 4.53 | 4.81 | 4.35 | 4.37 | -4.17% | 13,430 |
08/04/2026 | 4.33 | 4.89 | 4.29 | 4.56 | +2.47% | 21,137 |
08/03/2026 | 4.62 | 4.62 | 4.33 | 4.45 | +2.06% | 31,682 |
07/31/2026 | 4.48 | 4.66 | 4.34 | 4.36 | -6.14% | 15,520 |
07/30/2026 | 4.65 | 4.70 | 4.49 | 4.65 | +2.77% | 11,272 |
07/29/2026 | 4.90 | 4.99 | 4.52 | 4.52 | -7.57% | 13,446 |
07/28/2026 | 4.52 | 5.09 | 4.42 | 4.89 | +9.40% | 28,993 |
07/27/2026 | 4.16 | 4.63 | 4.02 | 4.47 | +9.02% | 47,028 |
07/24/2026 | 4.23 | 4.65 | 4.05 | 4.10 | -3.07% | 6,322 |
07/23/2026 | 4.25 | 4.25 | 4.20 | 4.23 | -2.76% | 4,501 |
07/22/2026 | 4.45 | 4.60 | 4.30 | 4.35 | -7.25% | 27,227 |
07/21/2026 | 5.01 | 5.10 | 4.69 | 4.69 | -4.87% | 6,963 |
07/20/2026 | 5.04 | 5.18 | 4.87 | 4.93 | -8.36% | 18,854 |
07/17/2026 | 5.12 | 5.38 | 5.12 | 5.38 | +1.51% | 4,713 |
07/16/2026 | 5.56 | 5.56 | 5.14 | 5.30 | -4.50% | 10,606 |
07/15/2026 | 5.14 | 5.69 | 5.14 | 5.55 | +6.32% | 13,559 |
07/14/2026 | 4.97 | 5.22 | 4.96 | 5.22 | +4.40% | 10,287 |
07/13/2026 | 4.96 | 5.05 | 4.88 | 5.00 | +0.60% | 20,966 |
07/10/2026 | 4.85 | 4.99 | 4.77 | 4.97 | +2.47% | 13,649 |
07/09/2026 | 5.22 | 5.22 | 4.80 | 4.85 | +3.19% | 13,767 |
07/08/2026 | 4.97 | 4.97 | 4.62 | 4.70 | -4.86% | 10,473 |
07/07/2026 | 5.33 | 5.47 | 4.83 | 4.94 | -7.32% | 18,027 |
07/06/2026 | 4.93 | 5.60 | 4.93 | 5.33 | +8.78% | 44,615 |
07/02/2026 | 4.75 | 4.90 | 4.63 | 4.90 | +3.27% | 35,175 |
07/01/2026 | 4.65 | 4.84 | 4.58 | 4.75 | +1.61% | 11,346 |
06/30/2026 | 4.55 | 4.85 | 4.46 | 4.67 | +2.64% | 9,393 |
06/29/2026 | 4.10 | 4.69 | 4.00 | 4.55 | +12.62% | 45,491 |
06/26/2026 | 4.25 | 4.33 | 4.04 | 4.04 | -6.26% | 54,021 |
06/25/2026 | 4.58 | 4.75 | 4.25 | 4.31 | -3.79% | 22,601 |
06/24/2026 | 4.67 | 4.91 | 4.42 | 4.48 | -7.63% | 37,200 |
06/23/2026 | 4.66 | 4.85 | 4.53 | 4.85 | +0.31% | 59,351 |
06/22/2026 | 5.73 | 5.81 | 4.71 | 4.84 | -6.84% | 47,179 |
06/18/2026 | 5.34 | 5.45 | 4.92 | 5.19 | +0.39% | 75,207 |
06/17/2026 | 6.22 | 6.65 | 5.14 | 5.17 | -14.74% | 118,736 |
06/17/2026 |
1:10 Split | |||||
06/16/2026 | 6.67 | 6.89 | 5.80 | 6.06 | -6.91% | 419,532 |
06/15/2026 | 6.70 | 7.10 | 6.50 | 6.51 | -4.56% | 251,989 |
06/12/2026 | 7.20 | 7.63 | 6.75 | 6.83 | -7.26% | 181,440 |
06/11/2026 | 7.19 | 7.36 | 6.70 | 7.36 | +4.31% | 259,655 |
06/10/2026 | 7.47 | 7.62 | 7.04 | 7.06 | -5.05% | 83,029 |
06/09/2026 | 7.32 | 7.55 | 7.11 | 7.43 | +0.12% | 151,842 |
06/08/2026 | 7.02 | 7.68 | 7.02 | 7.42 | +4.91% | 90,532 |
06/05/2026 | 7.50 | 7.75 | 6.50 | 7.07 | -8.13% | 501,234 |
06/04/2026 | 8.00 | 8.40 | 7.50 | 7.70 | -7.28% | 354,737 |
06/03/2026 | 9.13 | 9.21 | 8.11 | 8.31 | -11.80% | 144,433 |
06/02/2026 | 9.78 | 9.90 | 9.00 | 9.42 | -5.20% | 145,316 |
06/01/2026 | 9.50 | 10.25 | 9.11 | 9.93 | +9.99% | 349,726 |
05/29/2026 | 8.87 | 9.20 | 8.60 | 9.03 | +1.48% | 238,929 |
05/28/2026 | 7.81 | 9.12 | 7.81 | 8.90 | +11.49% | 348,724 |
05/27/2026 | 8.37 | 8.90 | 7.71 | 7.98 | -2.95% | 317,526 |
05/26/2026 | 7.29 | 8.52 | 7.10 | 8.22 | +16.72% | 445,876 |
05/22/2026 | 7.22 | 7.47 | 7.00 | 7.05 | -5.01% | 148,867 |
05/21/2026 | 7.20 | 7.50 | 7.18 | 7.42 | +0.93% | 48,039 |
05/20/2026 | 7.35 | 7.80 | 7.06 | 7.35 | -0.26% | 119,191 |
05/19/2026 | 7.90 | 7.90 | 7.24 | 7.37 | -5.51% | 65,649 |
05/18/2026 | 7.20 | 8.03 | 7.20 | 7.80 | +7.31% | 209,248 |
05/15/2026 | 7.80 | 8.00 | 7.13 | 7.27 | -7.61% | 149,474 |
05/14/2026 | 7.00 | 7.93 | 6.80 | 7.87 | +14.15% | 255,968 |
05/13/2026 | 7.54 | 7.54 | 6.76 | 6.89 | -8.14% | 436,969 |
05/12/2026 | 7.92 | 8.08 | 7.20 | 7.50 | -8.37% | 399,843 |
05/11/2026 | 9.66 | 9.75 | 7.56 | 8.19 | -17.47% | 569,812 |
05/08/2026 | 9.80 | 9.97 | 9.30 | 9.92 | +2.09% | 183,761 |
05/07/2026 | 9.66 | 10.10 | 9.00 | 9.72 | +2.74% | 229,040 |
05/06/2026 | 9.77 | 10.60 | 8.61 | 9.46 | +1.71% | 927,295 |
05/05/2026 | 7.50 | 10.60 | 7.34 | 9.30 | +29.17% | 2,072,791 |
05/04/2026 | 5.97 | 7.30 | 5.97 | 7.20 | +18.01% | 431,058 |
05/01/2026 | 6.18 | 6.25 | 5.26 | 6.10 | -2.38% | 777,636 |
05/01/2026 |
$1.60 Earnings | |||||
04/30/2026 | 6.40 | 6.63 | 6.08 | 6.25 | -3.71% | 396,428 |
04/29/2026 | 6.02 | 6.50 | 5.60 | 6.49 | +9.04% | 211,684 |
04/28/2026 | 5.90 | 6.11 | 5.83 | 5.95 | +0.90% | 121,915 |
04/27/2026 | 6.21 | 6.21 | 5.82 | 5.90 | -2.51% | 82,378 |
04/24/2026 | 5.96 | 6.17 | 5.91 | 6.05 | +2.56% | 93,880 |
04/23/2026 | 6.56 | 6.58 | 5.80 | 5.90 | -11.79% | 312,432 |
04/22/2026 | 6.41 | 6.69 | 6.30 | 6.69 | +3.26% | 165,910 |
04/21/2026 | 6.80 | 6.90 | 6.31 | 6.48 | -1.62% | 211,312 |
04/20/2026 | 6.70 | 6.72 | 6.35 | 6.59 | -3.29% | 198,476 |
04/17/2026 | 6.62 | 7.10 | 6.53 | 6.81 | +7.14% | 233,259 |
04/16/2026 | 6.78 | 6.78 | 6.27 | 6.36 | -5.85% | 148,806 |
04/15/2026 | 6.20 | 6.81 | 6.09 | 6.75 | +8.89% | 254,780 |
04/14/2026 | 5.71 | 6.27 | 5.70 | 6.20 | +7.69% | 235,196 |
04/13/2026 | 6.47 | 6.68 | 5.20 | 5.76 | -11.02% | 658,865 |
04/10/2026 | 6.42 | 7.03 | 6.36 | 6.47 | -0.34% | 179,993 |
04/09/2026 | 6.73 | 7.29 | 6.26 | 6.49 | -4.05% | 274,829 |
04/08/2026 | 7.10 | 7.50 | 6.77 | 6.77 | -0.50% | 129,836 |
04/07/2026 | 7.22 | 7.35 | 6.71 | 6.80 | -4.52% | 59,278 |
04/06/2026 | 7.00 | 7.30 | 6.83 | 7.12 | +5.97% | 155,511 |