UPWORK, INC Historical Prices
UPWK, 1,985 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for UPWK, filterable by year. Looking for the analysis instead of the raw numbers? See UPWK's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | $16.15 | $17.47 | $16.15 | $17.45 | $17.45 | 2920700.0 | +8.05% |
| Nov 6, 2025 | $16.38 | $16.66 | $15.91 | $16.15 | $16.15 | 7342300.0 | -1.40% |
| Nov 5, 2025 | $17.34 | $17.45 | $16.26 | $16.38 | $16.38 | 4967200.0 | -7.46% |
| Nov 4, 2025 | $18.83 | $18.84 | $16.10 | $17.70 | $17.70 | 10802300.0 | +13.24% |
| Nov 3, 2025 | $16.10 | $16.28 | $15.62 | $15.63 | $15.63 | 4017000.0 | -1.94% |
| Oct 31, 2025 | $16.28 | $16.54 | $15.91 | $15.94 | $15.94 | 2408300.0 | -2.27% |
| Oct 30, 2025 | $16.78 | $16.96 | $16.27 | $16.31 | $16.31 | 2377400.0 | -3.38% |
| Oct 29, 2025 | $17.26 | $17.31 | $16.80 | $16.88 | $16.88 | 2398300.0 | -2.82% |
| Oct 28, 2025 | $17.26 | $17.85 | $16.87 | $17.37 | $17.37 | 3521900.0 | +7.75% |
| Oct 27, 2025 | $16.24 | $16.69 | $16.10 | $16.12 | $16.12 | 1532100.0 | +0.75% |
| Oct 24, 2025 | $16.26 | $16.50 | $15.99 | $16.00 | $16.00 | 1772100.0 | -0.74% |
| Oct 23, 2025 | $15.92 | $16.24 | $15.83 | $16.12 | $16.12 | 1761000.0 | +0.69% |
| Oct 22, 2025 | $16.74 | $16.74 | $15.71 | $16.01 | $16.01 | 2216200.0 | -3.90% |
| Oct 21, 2025 | $16.67 | $16.80 | $16.46 | $16.66 | $16.66 | 1816600.0 | -0.06% |
| Oct 20, 2025 | $16.38 | $16.80 | $16.38 | $16.67 | $16.67 | 1277900.0 | +2.90% |
| Oct 17, 2025 | $16.53 | $16.71 | $15.92 | $16.20 | $16.20 | 1883400.0 | -3.23% |
| Oct 16, 2025 | $16.76 | $17.07 | $16.63 | $16.74 | $16.74 | 2088100.0 | -0.42% |
| Oct 15, 2025 | $17.01 | $17.15 | $16.73 | $16.81 | $16.81 | 1340000.0 | -0.77% |
| Oct 14, 2025 | $16.81 | $17.20 | $16.80 | $16.94 | $16.94 | 1668900.0 | -0.94% |
| Oct 13, 2025 | $17.04 | $17.33 | $16.62 | $17.10 | $17.10 | 2457100.0 | +1.79% |
| Oct 10, 2025 | $17.41 | $17.41 | $16.75 | $16.80 | $16.80 | 1606100.0 | -3.61% |
| Oct 9, 2025 | $17.89 | $17.92 | $17.32 | $17.43 | $17.43 | 1835800.0 | -2.41% |
| Oct 8, 2025 | $17.22 | $17.95 | $17.05 | $17.86 | $17.86 | 2705200.0 | +4.51% |
| Oct 7, 2025 | $17.54 | $17.89 | $16.50 | $17.09 | $17.09 | 2332000.0 | -1.78% |
| Oct 6, 2025 | $17.34 | $17.52 | $16.95 | $17.40 | $17.40 | 3919400.0 | +0.75% |
| Oct 3, 2025 | $18.29 | $18.43 | $17.19 | $17.27 | $17.27 | 2928900.0 | -4.90% |
| Oct 2, 2025 | $17.71 | $18.19 | $17.25 | $18.16 | $18.16 | 2895700.0 | +2.54% |
| Oct 1, 2025 | $18.40 | $18.62 | $17.69 | $17.71 | $17.71 | 2622600.0 | -4.63% |
| Sep 30, 2025 | $18.98 | $19.13 | $18.22 | $18.57 | $18.57 | 2260100.0 | -2.31% |
| Sep 29, 2025 | $19.27 | $19.40 | $18.93 | $19.01 | $19.01 | 2102800.0 | -0.73% |
| Sep 26, 2025 | $19.30 | $19.60 | $19.00 | $19.15 | $19.15 | 1695800.0 | -0.78% |
| Sep 25, 2025 | $19.76 | $19.79 | $18.86 | $19.30 | $19.30 | 3295200.0 | -3.11% |
| Sep 24, 2025 | $20.26 | $20.54 | $19.71 | $19.92 | $19.92 | 2665800.0 | +1.32% |
| Sep 23, 2025 | $19.68 | $20.10 | $19.48 | $19.66 | $19.66 | 3256700.0 | +1.71% |
| Sep 22, 2025 | $20.06 | $20.41 | $18.94 | $19.33 | $19.33 | 4708800.0 | -3.69% |
| Sep 19, 2025 | $19.64 | $20.38 | $19.19 | $20.07 | $20.07 | 9879100.0 | +2.40% |
| Sep 18, 2025 | $18.60 | $19.74 | $18.48 | $19.60 | $19.60 | 6315800.0 | +8.05% |
| Sep 17, 2025 | $17.14 | $18.22 | $17.08 | $18.14 | $18.14 | 3312900.0 | +6.08% |
| Sep 16, 2025 | $16.87 | $17.22 | $16.61 | $17.10 | $17.10 | 1809200.0 | +1.85% |
| Sep 15, 2025 | $16.86 | $17.29 | $16.72 | $16.79 | $16.79 | 3422300.0 | -0.42% |
| Sep 12, 2025 | $16.54 | $16.93 | $16.39 | $16.86 | $16.86 | 4510100.0 | +2.99% |
| Sep 11, 2025 | $15.97 | $16.42 | $15.96 | $16.37 | $16.37 | 2459900.0 | +2.89% |
| Sep 10, 2025 | $15.83 | $16.18 | $15.66 | $15.91 | $15.91 | 2506000.0 | -0.56% |
| Sep 9, 2025 | $15.96 | $16.20 | $15.86 | $16.00 | $16.00 | 2120800.0 | +0.25% |
| Sep 8, 2025 | $16.29 | $16.42 | $15.84 | $15.96 | $15.96 | 2065300.0 | -1.42% |
| Sep 5, 2025 | $16.78 | $16.88 | $15.89 | $16.19 | $16.19 | 4407000.0 | -3.52% |
| Sep 4, 2025 | $16.72 | $17.19 | $16.55 | $16.78 | $16.78 | 4530500.0 | +2.01% |
| Sep 3, 2025 | $16.03 | $16.57 | $16.00 | $16.45 | $16.45 | 3545100.0 | +3.07% |
| Sep 2, 2025 | $15.18 | $16.00 | $15.00 | $15.96 | $15.96 | 3602100.0 | +3.70% |
| Aug 29, 2025 | $14.95 | $15.41 | $14.93 | $15.39 | $15.39 | 2644600.0 | +3.22% |
| Aug 28, 2025 | $14.78 | $15.06 | $14.70 | $14.91 | $14.91 | 3400200.0 | +0.74% |
| Aug 27, 2025 | $15.07 | $15.08 | $14.79 | $14.80 | $14.80 | 2383300.0 | -1.92% |
| Aug 26, 2025 | $14.82 | $15.13 | $14.74 | $15.09 | $15.09 | 2248000.0 | +1.21% |
| Aug 25, 2025 | $14.89 | $15.07 | $14.84 | $14.91 | $14.91 | 1924800.0 | -0.07% |
| Aug 22, 2025 | $14.84 | $15.06 | $14.71 | $14.92 | $14.92 | 2417000.0 | +0.88% |
| Aug 21, 2025 | $14.18 | $14.85 | $14.16 | $14.79 | $14.79 | 3208400.0 | +4.08% |
| Aug 20, 2025 | $13.87 | $14.24 | $13.78 | $14.21 | $14.21 | 3112300.0 | +2.53% |
| Aug 19, 2025 | $13.97 | $14.34 | $13.81 | $13.86 | $13.86 | 1661500.0 | -0.93% |
| Aug 18, 2025 | $13.77 | $14.01 | $13.74 | $13.99 | $13.99 | 1737400.0 | +1.38% |
| Aug 15, 2025 | $13.78 | $14.02 | $13.63 | $13.80 | $13.80 | 2361000.0 | +0.73% |
| Aug 14, 2025 | $13.82 | $14.01 | $13.65 | $13.70 | $13.70 | 3111900.0 | -2.77% |
| Aug 13, 2025 | $13.73 | $14.15 | $13.46 | $14.09 | $14.09 | 4203600.0 | +3.07% |
| Aug 12, 2025 | $13.51 | $13.87 | $13.34 | $13.67 | $13.67 | 3719800.0 | +1.94% |
| Aug 11, 2025 | $13.19 | $13.55 | $13.14 | $13.41 | $13.41 | 4163400.0 | +1.82% |
| Aug 8, 2025 | $13.39 | $13.67 | $12.80 | $13.17 | $13.17 | 5971200.0 | -3.02% |
| Aug 7, 2025 | $13.63 | $13.76 | $12.42 | $13.58 | $13.58 | 9242200.0 | +13.64% |
| Aug 6, 2025 | $11.90 | $12.07 | $11.75 | $11.95 | $11.95 | 5746700.0 | +0.59% |
| Aug 5, 2025 | $12.14 | $12.31 | $11.81 | $11.88 | $11.88 | 4116100.0 | -1.33% |
| Aug 4, 2025 | $11.81 | $12.07 | $11.69 | $12.04 | $12.04 | 3783000.0 | +2.47% |
| Aug 1, 2025 | $11.76 | $11.85 | $11.46 | $11.75 | $11.75 | 3980700.0 | -1.76% |
| Jul 31, 2025 | $12.01 | $12.19 | $11.85 | $11.96 | $11.96 | 2948600.0 | -0.91% |
| Jul 30, 2025 | $12.73 | $12.73 | $11.97 | $12.07 | $12.07 | 3811500.0 | -4.58% |
| Jul 29, 2025 | $12.87 | $12.92 | $12.44 | $12.65 | $12.65 | 2727900.0 | -1.63% |
| Jul 28, 2025 | $13.11 | $13.20 | $12.74 | $12.86 | $12.86 | 2606000.0 | -1.91% |
| Jul 25, 2025 | $13.21 | $13.28 | $13.07 | $13.11 | $13.11 | 2353500.0 | -0.91% |
| Jul 24, 2025 | $13.82 | $13.82 | $13.22 | $13.23 | $13.23 | 1857000.0 | -3.99% |
| Jul 23, 2025 | $13.71 | $13.89 | $13.47 | $13.78 | $13.78 | 2813000.0 | +0.73% |
| Jul 22, 2025 | $13.42 | $13.99 | $13.38 | $13.68 | $13.68 | 2362300.0 | +2.24% |
| Jul 21, 2025 | $13.25 | $13.45 | $13.25 | $13.38 | $13.38 | 2015400.0 | +1.13% |
| Jul 18, 2025 | $13.49 | $13.50 | $13.17 | $13.23 | $13.23 | 1684900.0 | -1.27% |
| Jul 17, 2025 | $13.29 | $13.54 | $13.27 | $13.40 | $13.40 | 1780200.0 | +0.60% |
| Jul 16, 2025 | $12.99 | $13.42 | $12.98 | $13.32 | $13.32 | 2845400.0 | +3.02% |
| Jul 15, 2025 | $13.06 | $13.09 | $12.86 | $12.93 | $12.93 | 2271200.0 | -0.23% |
| Jul 14, 2025 | $12.87 | $13.11 | $12.80 | $12.96 | $12.96 | 2745100.0 | +0.31% |
| Jul 11, 2025 | $13.31 | $13.44 | $12.86 | $12.92 | $12.92 | 3166800.0 | -3.65% |
| Jul 10, 2025 | $13.65 | $13.67 | $13.40 | $13.41 | $13.41 | 2391700.0 | -2.12% |
| Jul 9, 2025 | $13.53 | $13.71 | $13.41 | $13.70 | $13.70 | 2403900.0 | +1.48% |
| Jul 8, 2025 | $13.56 | $13.67 | $13.38 | $13.50 | $13.50 | 1711100.0 | +0.37% |
| Jul 7, 2025 | $13.64 | $13.89 | $13.34 | $13.45 | $13.45 | 2114400.0 | -1.39% |
| Jul 3, 2025 | $13.51 | $13.73 | $13.47 | $13.64 | $13.64 | 1471400.0 | +1.34% |
| Jul 2, 2025 | $13.52 | $13.71 | $13.29 | $13.46 | $13.46 | 2179200.0 | -0.44% |
| Jul 1, 2025 | $13.40 | $13.85 | $13.33 | $13.52 | $13.52 | 2110200.0 | +0.60% |
| Jun 30, 2025 | $13.68 | $13.73 | $13.24 | $13.44 | $13.44 | 2960800.0 | -1.39% |
| Jun 27, 2025 | $13.82 | $13.82 | $13.35 | $13.63 | $13.63 | 3114700.0 | +0.44% |
| Jun 26, 2025 | $13.48 | $13.57 | $13.11 | $13.57 | $13.57 | 2441600.0 | +1.42% |
| Jun 25, 2025 | $13.33 | $13.69 | $13.01 | $13.38 | $13.38 | 3546500.0 | +0.38% |
| Jun 24, 2025 | $13.40 | $13.50 | $13.04 | $13.33 | $13.33 | 4012200.0 | +1.99% |
| Jun 23, 2025 | $13.14 | $13.30 | $12.82 | $13.07 | $13.07 | 3296100.0 | -0.53% |
| Jun 20, 2025 | $13.47 | $13.53 | $13.09 | $13.14 | $13.14 | 2866800.0 | -1.79% |
| Jun 18, 2025 | $13.50 | $13.75 | $13.23 | $13.38 | $13.38 | 3319300.0 | -1.33% |
Sourced from daily price history for UPWK. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →