Dark

UPWK
Upwork Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:56 PM EDT

9.85USD+1.861%(+0.18)6,276,875

8.01Bid 8.11Ask 0.10Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

9.70USD+0.310%(+0.03)4,132

After-hours

Aug 10, 2026 4:59:30 PM EDT

8.00USD-18.782%(-1.85)276,831

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	9.5600	9.9100	9.530000	9.8500	+1.861%	6,276,875	0.000%
2026-08-07	9.6200	9.8600	9.550000	9.6700	+2.654%	3,460,876	+1.861%
2026-08-06	9.4300	9.5800	9.260000	9.4200	-1.773%	5,506,801	+4.565%
2026-08-05	9.7300	9.8300	9.560000	9.5900	-0.930%	2,093,330	+2.711%
2026-08-04	9.3900	9.6800	9.350000	9.6800	+1.468%	3,508,051	+1.756%
2026-08-03	9.5650	9.6800	9.345000	9.5400	+4.148%	2,931,975	+3.249%
2026-07-31	9.0600	9.2700	8.840000	9.1600	-0.973%	3,286,067	+7.533%
2026-07-30	9.3300	9.4550	9.035000	9.2500	-2.938%	3,794,528	+6.486%
2026-07-29	9.3320	9.6200	9.300000	9.5300	-2.854%	4,204,884	+3.358%
2026-07-28	9.4000	9.8350	9.400000	9.8100	+5.940%	2,988,304	+0.408%
2026-07-27	8.9800	9.4550	8.980000	9.2600	+4.870%	3,071,862	+6.371%
2026-07-24	8.8500	8.9800	8.780000	8.8300	+1.261%	2,267,538	+11.552%
2026-07-23	8.8400	8.9300	8.680000	8.7200	-2.679%	2,614,471	+12.959%
2026-07-22	9.2300	9.2400	8.775000	8.9600	-2.503%	3,457,400	+9.933%
2026-07-21	9.1300	9.3700	8.990000	9.1900	-1.501%	3,017,240	+7.182%
2026-07-20	9.0700	9.4400	9.005000	9.3300	+2.980%	4,005,291	+5.573%
2026-07-17	9.3400	9.4900	8.740000	9.0600	-5.527%	4,620,581	+8.720%
2026-07-16	9.3700	9.6300	9.300000	9.5900	+3.788%	3,880,220	+2.711%
2026-07-15	9.1900	9.4750	9.095000	9.2400	+2.326%	2,723,113	+6.602%
2026-07-14	8.8300	9.1400	8.735000	9.0300	-0.987%	2,363,679	+9.081%
2026-07-13	8.9200	9.2250	8.920000	9.1200	+3.401%	3,353,579	+8.004%
2026-07-10	8.9100	9.0100	8.720000	8.8200	+1.613%	2,339,217	+11.678%
2026-07-09	8.4600	8.7200	8.350000	8.6800	+1.402%	3,158,038	+13.479%
2026-07-08	8.7200	8.9650	8.540000	8.5600	-3.495%	2,712,223	+15.070%
2026-07-07	9.0600	9.1400	8.820000	8.8700	+0.113%	3,020,161	+11.048%
2026-07-06	9.0000	9.1100	8.795000	8.8600	-3.275%	2,355,732	+11.174%
2026-07-02	9.0660	9.2900	8.890000	9.1600	+1.552%	2,460,787	+7.533%
2026-07-01	8.4800	9.1200	8.480000	9.0200	+7.895%	3,552,097	+9.202%
2026-06-30	8.2800	8.4550	8.160000	8.3600	+0.602%	2,302,729	+17.823%
2026-06-29	8.4100	8.4100	8.190000	8.3100	-0.240%	2,899,238	+18.532%
2026-06-26	7.8400	8.4500	7.840000	8.3300	+5.980%	6,096,257	+18.247%
2026-06-25	8.1200	8.2200	7.810000	7.8600	-4.380%	2,240,326	+25.318%
2026-06-24	8.2000	8.5450	8.200000	8.2200	+0.122%	3,124,308	+19.830%
2026-06-23	8.0200	8.2700	7.900000	8.2100	+4.719%	3,522,731	+19.976%
2026-06-22	8.0000	8.0200	7.780000	7.8400	-2.609%	3,750,399	+25.638%
2026-06-18	8.0700	8.2700	7.990000	8.0500	-0.248%	6,119,765	+22.360%
2026-06-17	8.3400	8.3700	8.020000	8.0700	-4.270%	3,566,052	+22.057%
2026-06-16	8.5000	8.5800	8.350000	8.4300	-0.590%	3,190,071	+16.845%
2026-06-15	8.5000	8.7100	8.420000	8.4800	-0.118%	1,796,987	+16.156%
2026-06-12	8.5100	8.7200	8.365000	8.4900	+0.355%	2,828,559	+16.019%
2026-06-11	8.5500	8.5500	8.290000	8.4600	-1.284%	3,766,245	+16.430%
2026-06-10	8.7200	8.9200	8.560000	8.5700	-2.834%	2,251,145	+14.936%
2026-06-09	8.8300	8.9600	8.540000	8.8200	-0.564%	3,147,740	+11.678%
2026-06-08	8.6800	8.9800	8.510000	8.8700	+1.256%	2,253,485	+11.048%
2026-06-05	8.7100	8.9400	8.670000	8.7600	+0.229%	4,311,323	+12.443%
2026-06-04	8.7800	8.8650	8.550000	8.7400	+2.103%	3,096,924	+12.700%
2026-06-03	8.7900	8.8150	8.400000	8.5600	-4.677%	3,929,375	+15.070%
2026-06-02	9.1800	9.1800	8.850000	8.9800	-4.162%	4,265,124	+9.688%
2026-06-01	8.8200	9.3800	8.820000	9.3700	+6.236%	3,587,178	+5.123%
2026-05-29	8.5500	9.0300	8.510000	8.8200	+2.678%	5,897,588	+11.678%
2026-05-28	8.6600	8.8450	8.510000	8.5900	-0.579%	2,700,133	+14.668%
2026-05-27	8.6100	8.9450	8.580000	8.6400	+0.582%	2,620,802	+14.005%
2026-05-26	8.7200	8.7275	8.470000	8.5900	-2.386%	2,827,469	+14.668%
2026-05-22	8.5200	8.8050	8.520000	8.8000	+4.265%	2,551,228	+11.932%
2026-05-21	8.4000	8.5250	8.190000	8.4400	-2.540%	2,448,257	+16.706%
2026-05-20	8.4500	8.6750	8.160000	8.6600	+2.485%	2,875,577	+13.741%
2026-05-19	8.8000	8.8800	8.340000	8.4500	-3.429%	3,713,032	+16.568%
2026-05-18	8.1700	8.8400	8.100000	8.7500	+7.099%	7,433,866	+12.571%
2026-05-15	8.1600	8.2600	7.980000	8.1700	+1.114%	3,472,134	+20.563%
2026-05-14	8.3900	8.4800	8.080000	8.0800	-3.695%	3,312,447	+21.906%
2026-05-13	8.1600	8.6000	8.110000	8.3900	+0.479%	5,350,989	+17.402%
2026-05-12	8.6980	8.7900	8.180000	8.3500	-5.168%	6,671,509	+17.964%
2026-05-11	8.8100	9.4150	8.750000	8.8050	-0.170%	6,806,752	+11.868%
2026-05-08	7.6500	8.8500	7.440000	8.8200	-16.871%	26,575,670	+11.678%
2026-05-07	10.2150	10.6550	10.215000	10.6100	+5.258%	8,107,728	-7.163%
2026-05-06	10.3700	10.5100	10.020000	10.0800	-2.231%	5,110,100	-2.282%
2026-05-05	10.5300	10.5900	10.195000	10.3100	-1.996%	4,171,984	-4.462%
2026-05-04	10.5000	10.7400	10.410000	10.5200	+0.286%	7,180,362	-6.369%
2026-05-01	10.4800	10.9600	10.460000	10.4900	+1.353%	6,188,074	-6.101%
2026-04-30	10.3600	10.5600	10.152800	10.3500	0.000%	3,584,563	-4.831%
2026-04-29	10.4300	10.7200	10.245000	10.3500	-0.289%	5,251,902	-4.831%
2026-04-28	10.7400	10.8750	10.270000	10.3800	-2.535%	3,626,707	-5.106%
2026-04-27	10.5600	10.8600	10.500000	10.6500	+0.188%	2,158,160	-7.512%
2026-04-24	10.5300	10.7000	10.373100	10.6300	+1.431%	2,658,725	-7.338%
2026-04-23	11.1700	11.3100	10.215000	10.4800	-7.584%	4,064,808	-6.011%
2026-04-22	11.1700	11.3800	11.100000	11.3400	+2.347%	1,589,276	-13.139%
2026-04-21	11.1300	11.6000	10.910000	11.0800	-0.090%	2,265,166	-11.101%
2026-04-20	11.1500	11.3150	10.970000	11.0900	-1.597%	2,256,834	-11.181%
2026-04-17	11.3900	11.6983	11.160000	11.2700	+1.899%	2,242,772	-12.600%
2026-04-16	11.4100	11.5593	11.000000	11.0600	-2.124%	3,130,770	-10.940%
2026-04-15	11.0000	11.5594	11.000000	11.3000	+2.170%	2,967,016	-12.832%
2026-04-14	11.0900	11.3700	10.980000	11.0600	+0.454%	2,049,525	-10.940%
2026-04-13	10.5600	11.0750	10.460000	11.0100	+3.283%	3,327,110	-10.536%
2026-04-10	10.4900	10.6727	10.300000	10.6600	+2.107%	3,521,182	-7.598%
2026-04-09	10.9500	10.9900	10.265000	10.4400	-5.606%	4,590,058	-5.651%
2026-04-08	11.6700	11.8800	10.930000	11.0600	+0.820%	4,192,335	-10.940%
2026-04-07	11.2300	11.2800	10.895000	10.9700	-3.177%	2,670,934	-10.210%
2026-04-06	11.0200	11.4200	10.940000	11.3300	+3.565%	1,932,747	-13.063%
2026-04-02	10.8500	11.1300	10.690000	10.9400	-2.147%	1,906,998	-9.963%
2026-04-01	11.2100	11.3750	10.820000	11.1800	+2.007%	2,469,182	-11.896%
2026-03-31	10.8800	11.0300	10.640000	10.9600	+3.690%	5,251,934	-10.128%
2026-03-30	10.8800	10.9200	10.520000	10.5700	-2.760%	4,232,191	-6.812%
2026-03-27	11.0500	11.2200	10.725000	10.8700	-2.860%	4,522,091	-9.384%
2026-03-26	11.1100	11.6900	11.110000	11.1900	-1.148%	2,444,125	-11.975%
2026-03-25	11.4300	11.5800	11.080000	11.3200	+1.525%	3,103,960	-12.986%
2026-03-24	11.2600	11.3650	11.030000	11.1500	-2.364%	2,808,310	-11.659%
2026-03-23	11.3600	11.5796	11.110000	11.4200	+1.286%	3,509,740	-13.748%
2026-03-20	11.4700	11.4700	11.090000	11.2750	-0.661%	5,367,443	-12.639%
2026-03-19	11.8800	12.0900	11.330000	11.3500	-6.121%	3,880,823	-13.216%
2026-03-18	12.3300	12.5500	12.070000	12.0900	-2.105%	2,303,087	-18.528%
2026-03-17	12.1400	12.6400	12.115000	12.3500	+3.347%	2,127,751	-20.243%
2026-03-16	12.2100	12.2700	11.900000	11.9500	-2.129%	2,133,980	-17.573%
2026-03-13	11.9700	12.2900	11.930000	12.2100	+2.951%	2,607,824	-19.328%
2026-03-12	12.2100	12.3400	11.845000	11.8600	-4.432%	2,578,836	-16.948%
2026-03-11	12.5300	12.6925	12.035000	12.4100	+0.242%	4,439,510	-20.629%
2026-03-10	13.1300	13.3150	12.355000	12.3800	-7.127%	3,669,781	-20.436%
2026-03-09	13.0000	13.3950	12.615000	13.3300	+0.604%	2,271,593	-26.107%
2026-03-06	13.0500	13.3000	12.845000	13.2500	-0.451%	1,985,569	-25.660%
2026-03-05	13.3100	13.8600	13.200000	13.3100	-0.894%	3,676,129	-25.995%
2026-03-04	13.1500	13.5600	13.115000	13.4300	+2.285%	3,156,425	-26.657%
2026-03-03	12.8500	13.4450	12.750100	13.1300	+0.076%	3,439,650	-24.981%
2026-03-02	12.9300	13.3600	12.730000	13.1200	-2.235%	2,967,288	-24.924%
2026-02-27	13.4850	13.8288	13.245000	13.4200	-3.105%	3,628,856	-26.602%
2026-02-26	12.9000	13.9850	12.760000	13.8500	+6.703%	4,924,096	-28.881%
2026-02-25	13.1800	13.1800	12.820000	12.9800	-0.307%	3,606,252	-24.114%
2026-02-24	12.5300	13.0650	12.500000	13.0200	+4.077%	3,727,434	-24.347%
2026-02-23	13.1000	13.1300	12.410000	12.5100	-5.011%	5,743,915	-21.263%
2026-02-20	13.2100	13.6000	13.080000	13.1700	-1.126%	3,947,032	-25.209%
2026-02-19	13.5600	13.8250	13.270000	13.3200	-2.986%	4,225,755	-26.051%
2026-02-18	13.4900	14.1900	13.280000	13.7300	+7.602%	6,723,842	-28.259%
2026-02-17	13.2600	13.4500	12.725000	12.7600	-3.516%	3,066,900	-22.806%
2026-02-13	13.0600	13.6450	12.900000	13.2250	+0.877%	4,281,963	-25.520%
2026-02-12	14.3900	14.3900	12.800000	13.1100	-9.586%	9,793,106	-24.867%
2026-02-11	15.3200	15.3200	13.870700	14.5000	-4.637%	8,847,236	-32.069%
2026-02-10	15.0000	16.9100	14.822800	15.2050	-19.079%	19,276,473	-35.219%
2026-02-09	18.6900	19.4600	18.190000	18.7900	-0.740%	7,902,151	-47.578%
2026-02-06	17.9700	19.0800	17.860000	18.9300	+6.229%	3,441,314	-47.966%
2026-02-05	16.7200	17.8450	16.662100	17.8200	+4.516%	4,265,387	-44.725%
2026-02-04	18.2300	18.2300	16.450000	17.0500	-6.575%	4,624,124	-42.229%
2026-02-03	19.8800	19.9300	18.180000	18.2500	-8.521%	4,718,513	-46.027%
2026-02-02	20.0200	20.8500	19.910000	19.9500	-0.399%	2,103,877	-50.627%
2026-01-30	20.8000	20.9300	19.980000	20.0300	-4.710%	2,199,118	-50.824%
2026-01-29	20.5400	21.0900	20.089900	21.0200	+2.487%	2,489,371	-53.140%
2026-01-28	21.4000	21.7500	20.410000	20.5100	-3.709%	2,132,677	-51.975%
2026-01-27	21.8700	21.9000	20.820000	21.3000	-2.606%	2,443,159	-53.756%
2026-01-26	22.2000	22.8399	21.775000	21.8700	-1.085%	2,770,735	-54.961%
2026-01-23	21.0600	22.1800	20.730000	22.1100	+4.638%	3,065,565	-55.450%
2026-01-22	19.9900	21.1800	19.945000	21.1300	+7.313%	1,947,690	-53.384%
2026-01-21	19.5300	20.2337	19.340000	19.6900	+1.026%	1,563,034	-49.975%
2026-01-20	19.3550	19.5200	18.700000	19.4900	-1.912%	2,299,709	-49.461%
2026-01-16	20.1100	20.6100	19.830000	19.8700	-1.390%	1,723,489	-50.428%
2026-01-15	20.3000	20.4000	19.670000	20.1500	+0.249%	1,871,582	-51.117%
2026-01-14	20.3500	20.5700	19.850000	20.1000	-0.741%	2,181,428	-50.995%
2026-01-13	20.4300	20.5916	19.660000	20.2500	-0.735%	1,940,052	-51.358%
2026-01-12	19.9700	21.0000	19.851500	20.4000	+1.746%	1,924,048	-51.716%
2026-01-09	20.5000	20.6599	19.330000	20.0500	-1.812%	3,805,303	-50.873%
2026-01-08	20.7100	20.8671	19.880000	20.4200	-2.109%	2,560,682	-51.763%
2026-01-07	20.3600	21.1400	20.210000	20.8600	+2.911%	1,799,547	-52.780%
2026-01-06	20.5100	20.5100	19.750000	20.2700	-1.697%	2,097,494	-51.406%
2026-01-05	20.2400	20.7900	20.000000	20.6200	+3.931%	1,807,876	-52.231%
2026-01-02	19.8000	20.1700	19.723300	19.8400	+0.101%	1,507,872	-50.353%
2025-12-31	19.5000	20.1200	19.300000	19.8200	+1.381%	1,611,971	-50.303%
2025-12-30	20.3100	20.4100	19.530000	19.5500	-3.695%	2,662,746	-49.616%
2025-12-29	20.7300	20.7700	20.220000	20.3000	-2.638%	2,785,794	-51.478%
2025-12-26	20.8200	21.1200	20.730000	20.8500	-0.572%	2,608,382	-52.758%
2025-12-24	20.8100	21.1700	20.580000	20.9700	+0.720%	647,726	-53.028%
2025-12-23	21.1600	21.2900	20.720000	20.8200	-2.208%	1,682,641	-52.690%
2025-12-22	20.6000	21.4500	20.370000	21.2900	+3.350%	1,470,793	-53.734%
2025-12-19	20.3000	20.8400	20.300000	20.6000	+0.635%	3,939,464	-52.184%
2025-12-18	20.4300	20.9724	20.240000	20.4700	+1.387%	2,719,258	-51.881%
2025-12-17	21.3700	21.4700	20.110000	20.1900	-5.830%	4,044,930	-51.213%
2025-12-16	21.4500	21.7099	21.140100	21.4400	+0.281%	2,853,936	-54.058%
2025-12-15	22.0200	22.0200	21.042200	21.3800	-2.597%	1,892,103	-53.929%
2025-12-12	21.7600	22.3200	21.680100	21.9500	+0.137%	3,287,079	-55.125%
2025-12-11	20.7400	22.0000	20.665000	21.9200	+7.031%	3,490,737	-55.064%
2025-12-10	20.7800	21.1200	20.210000	20.4800	-2.383%	2,932,369	-51.904%
2025-12-09	19.7400	21.0000	19.740000	20.9800	+5.533%	3,652,844	-53.051%
2025-12-08	20.1500	20.1750	19.630000	19.8800	-0.996%	1,888,180	-50.453%
2025-12-05	19.6100	20.1050	19.340000	20.0800	+2.554%	2,791,928	-50.946%
2025-12-04	19.6200	19.8100	19.200000	19.5800	-0.760%	2,954,497	-49.694%
2025-12-03	20.5200	20.5750	19.473700	19.7300	-3.897%	4,434,619	-50.076%
2025-12-02	19.9900	21.3800	19.860000	20.5300	+3.270%	5,834,183	-52.021%
2025-12-01	19.3500	19.9000	19.010000	19.8800	+0.709%	4,310,811	-50.453%
2025-11-28	19.5700	19.9617	19.400000	19.7400	+0.817%	2,207,075	-50.101%
2025-11-26	19.4450	19.9000	19.050000	19.5800	-0.559%	26,355,167	-49.694%
2025-11-25	19.7200	20.1900	19.430000	19.6900	+6.146%	9,070,894	-49.975%
2025-11-24	17.8100	18.6950	17.413800	18.5500	+3.805%	3,290,266	-46.900%
2025-11-21	17.1100	18.2700	17.080000	17.8700	+4.138%	4,619,381	-44.880%
2025-11-20	18.1600	18.4900	16.880000	17.1600	-5.507%	9,022,108	-42.599%
2025-11-19	17.4200	18.3800	17.010000	18.1600	+6.323%	4,176,706	-45.760%
2025-11-18	16.0000	17.5544	15.610000	17.0800	+5.497%	5,673,153	-42.330%
2025-11-17	16.4500	17.2350	16.110000	16.1900	-1.760%	2,387,790	-39.160%
2025-11-14	16.7500	16.8500	16.390000	16.4800	-3.343%	2,452,978	-40.231%
2025-11-13	16.9000	17.2052	16.720500	17.0500	+0.059%	1,510,441	-42.229%
2025-11-12	18.1000	18.3200	17.000000	17.0400	-5.070%	3,901,218	-42.195%
2025-11-11	17.6000	18.0700	17.420000	17.9500	+1.989%	2,730,165	-45.125%
2025-11-10	17.7100	17.8100	17.250000	17.6000	+0.860%	2,564,945	-44.034%
2025-11-07	16.1500	17.4700	16.150000	17.4500	+8.050%	2,920,730	-43.553%
2025-11-06	16.3800	16.6600	15.910000	16.1500	-1.404%	7,342,319	-39.009%
2025-11-05	17.3400	17.4450	16.260000	16.3800	-7.458%	4,967,193	-39.866%
2025-11-04	18.8300	18.8350	16.100000	17.7000	+13.244%	10,802,157	-44.350%
2025-11-03	16.1000	16.2800	15.620000	15.6300	-1.945%	4,016,986	-36.980%
2025-10-31	16.2800	16.5400	15.910000	15.9400	-2.269%	2,408,709	-38.206%
2025-10-30	16.7800	16.9600	16.270000	16.3100	-3.377%	2,377,617	-39.608%
2025-10-29	17.2600	17.3058	16.800000	16.8800	-2.821%	2,398,595	-41.647%
2025-10-28	17.2600	17.8500	16.870000	17.3700	+7.754%	3,521,868	-43.293%
2025-10-27	16.2400	16.6900	16.100000	16.1200	+0.750%	1,532,066	-38.896%
2025-10-24	16.2600	16.4950	15.990000	16.0000	-0.744%	1,772,246	-38.438%
2025-10-23	15.9200	16.2350	15.825000	16.1200	+0.687%	1,761,224	-38.896%
2025-10-22	16.7400	16.7400	15.710000	16.0100	-3.902%	2,216,323	-38.476%
2025-10-21	16.6700	16.8000	16.460000	16.6600	-0.060%	1,816,887	-40.876%
2025-10-20	16.3800	16.8000	16.380000	16.6700	+2.901%	1,278,096	-40.912%
2025-10-17	16.5300	16.7100	15.920000	16.2000	-3.226%	1,883,409	-39.198%
2025-10-16	16.7600	17.0700	16.625000	16.7400	-0.416%	2,088,097	-41.159%
2025-10-15	17.0100	17.1500	16.730000	16.8100	-0.767%	1,340,411	-41.404%
2025-10-14	16.8100	17.1950	16.800000	16.9400	-0.907%	1,669,274	-41.854%
2025-10-13	17.0400	17.3250	16.620000	17.0950	+1.756%	2,457,050	-42.381%
2025-10-10	17.4100	17.4100	16.750000	16.8000	-3.587%	1,606,107	-41.369%
2025-10-09	17.8900	17.9200	17.320000	17.4250	-2.436%	1,835,881	-43.472%
2025-10-08	17.2200	17.9500	17.050000	17.8600	+4.506%	2,705,249	-44.849%
2025-10-07	17.5400	17.8900	16.500000	17.0900	-1.782%	2,332,141	-42.364%
2025-10-06	17.3400	17.5150	16.950000	17.4000	+0.753%	3,919,403	-43.391%
2025-10-03	18.2900	18.4300	17.190000	17.2700	-4.901%	2,928,926	-42.965%
2025-10-02	17.7100	18.1900	17.250000	18.1600	+2.541%	2,895,740	-45.760%
2025-10-01	18.3950	18.6200	17.690000	17.7100	-4.631%	2,622,840	-44.382%
2025-09-30	18.9800	19.1300	18.215000	18.5700	-2.315%	2,260,147	-46.957%
2025-09-29	19.2750	19.4000	18.935000	19.0100	-0.731%	2,102,813	-48.185%
2025-09-26	19.3000	19.6000	19.000000	19.1500	-0.777%	1,695,809	-48.564%
2025-09-25	19.7600	19.7900	18.860000	19.3000	-3.112%	3,295,322	-48.964%
2025-09-24	20.2600	20.5400	19.710000	19.9200	+1.322%	2,665,755	-50.552%
2025-09-23	19.6800	20.0950	19.480000	19.6600	+1.707%	3,256,869	-49.898%
2025-09-22	20.0600	20.4050	18.940000	19.3300	-3.687%	4,708,795	-49.043%
2025-09-19	19.6400	20.3800	19.190000	20.0700	+2.398%	9,879,092	-50.922%
2025-09-18	18.5950	19.7400	18.475000	19.6000	+8.049%	6,315,837	-49.745%
2025-09-17	17.1400	18.2150	17.080000	18.1400	+6.082%	3,312,908	-45.700%
2025-09-16	16.8700	17.2200	16.610000	17.1000	+1.846%	1,809,557	-42.398%
2025-09-15	16.8600	17.2900	16.720000	16.7900	-0.415%	3,422,311	-41.334%
2025-09-12	16.5400	16.9300	16.392000	16.8600	+2.993%	4,510,264	-41.578%
2025-09-11	15.9700	16.4193	15.960000	16.3700	+2.891%	2,459,904	-39.829%
2025-09-10	15.8300	16.1750	15.660000	15.9100	-0.562%	2,506,141	-38.089%
2025-09-09	15.9600	16.2050	15.860000	16.0000	+0.251%	2,120,908	-38.438%
2025-09-08	16.2900	16.4200	15.835000	15.9600	-1.421%	2,065,324	-38.283%
2025-09-05	16.7800	16.8800	15.885000	16.1900	-3.516%	4,407,012	-39.160%
2025-09-04	16.7200	17.1900	16.550000	16.7800	+2.006%	4,530,862	-41.299%
2025-09-03	16.0300	16.5690	16.000000	16.4500	+3.070%	3,545,118	-40.122%
2025-09-02	15.1800	16.0000	15.000000	15.9600	+3.704%	3,602,104	-38.283%
2025-08-29	14.9500	15.4100	14.930000	15.3900	+3.219%	2,644,611	-35.997%
2025-08-28	14.7800	15.0600	14.700000	14.9100	+0.743%	3,400,174	-33.937%
2025-08-27	15.0650	15.0800	14.790000	14.8000	-1.922%	2,383,581	-33.446%
2025-08-26	14.8200	15.1300	14.740000	15.0900	+1.207%	2,248,004	-34.725%
2025-08-25	14.8900	15.0650	14.840000	14.9100	-0.067%	1,924,761	-33.937%
2025-08-22	14.8400	15.0550	14.710000	14.9200	+0.879%	2,416,973	-33.981%
2025-08-21	14.1800	14.8499	14.160000	14.7900	+4.118%	3,208,412	-33.401%
2025-08-20	13.8700	14.2400	13.780000	14.2050	+2.489%	3,112,340	-30.658%
2025-08-19	13.9700	14.3400	13.805000	13.8600	-0.929%	1,661,605	-28.932%
2025-08-18	13.7700	14.0100	13.735000	13.9900	+1.377%	1,737,536	-29.593%
2025-08-15	13.7800	14.0150	13.630000	13.8000	+0.730%	2,360,980	-28.623%
2025-08-14	13.8200	14.0100	13.645000	13.7000	-2.768%	3,111,910	-28.102%
2025-08-13	13.7300	14.1500	13.460000	14.0900	+3.072%	4,203,559	-30.092%
2025-08-12	13.5100	13.8650	13.340000	13.6700	+1.939%	3,720,726	-27.944%
2025-08-11	13.1900	13.5500	13.135900	13.4100	+1.822%	4,163,417	-26.547%
2025-08-08	13.3900	13.6700	12.800000	13.1700	-3.019%	5,971,324	-25.209%
2025-08-07	13.6300	13.7600	12.420000	13.5800	+13.640%	9,242,153	-27.467%
2025-08-06	11.9000	12.0690	11.750000	11.9500	+0.589%	5,746,743	-17.573%
2025-08-05	12.1400	12.3100	11.810000	11.8800	-1.329%	4,116,137	-17.088%
2025-08-04	11.8100	12.0700	11.692000	12.0400	+2.468%	3,783,002	-18.189%
2025-08-01	11.7600	11.8500	11.460100	11.7500	-1.756%	3,980,684	-16.170%
2025-07-31	12.0100	12.1900	11.850000	11.9600	-0.911%	2,948,643	-17.642%
2025-07-30	12.7300	12.7300	11.970000	12.0700	-4.585%	3,811,527	-18.393%
2025-07-29	12.8700	12.9200	12.440000	12.6500	-1.633%	2,727,943	-22.134%
2025-07-28	13.1100	13.1950	12.740000	12.8600	-1.907%	2,605,984	-23.406%
2025-07-25	13.2100	13.2800	13.070000	13.1100	-0.907%	2,353,823	-24.867%
2025-07-24	13.8200	13.8221	13.220000	13.2300	-3.991%	1,857,018	-25.548%
2025-07-23	13.7100	13.8900	13.470000	13.7800	+0.731%	2,812,997	-28.520%
2025-07-22	13.4200	13.9900	13.380000	13.6800	+2.242%	2,362,432	-27.997%
2025-07-21	13.2500	13.4500	13.250000	13.3800	+1.134%	2,015,394	-26.383%
2025-07-18	13.4900	13.5000	13.171300	13.2300	-1.269%	1,684,959	-25.548%
2025-07-17	13.2900	13.5400	13.270000	13.4000	+0.638%	1,780,160	-26.493%
2025-07-16	12.9900	13.4200	12.983472	13.3150	+2.978%	2,847,019	-26.023%
2025-07-15	13.0600	13.0900	12.860000	12.9300	-0.231%	2,271,232	-23.821%
2025-07-14	12.8700	13.1083	12.800000	12.9600	+0.310%	2,745,180	-23.997%
2025-07-11	13.3100	13.4400	12.860000	12.9200	-3.654%	3,166,809	-23.762%
2025-07-10	13.6500	13.6700	13.400000	13.4100	-2.117%	2,397,156	-26.547%
2025-07-09	13.5300	13.7100	13.410000	13.7000	+1.481%	2,403,909	-28.102%
2025-07-08	13.5600	13.6734	13.380000	13.5000	+0.372%	1,711,111	-27.037%
2025-07-07	13.6400	13.8900	13.341700	13.4500	-1.393%	2,114,392	-26.766%
2025-07-03	13.5100	13.7300	13.473000	13.6400	+1.337%	1,471,419	-27.786%
2025-07-02	13.5150	13.7100	13.290000	13.4600	-0.444%	2,179,233	-26.820%
2025-07-01	13.4000	13.8450	13.330000	13.5200	+0.595%	2,110,180	-27.145%
2025-06-30	13.6800	13.7300	13.240000	13.4400	-1.394%	2,960,799	-26.711%
2025-06-27	13.8200	13.8200	13.345000	13.6300	+0.442%	3,114,652	-27.733%
2025-06-26	13.4800	13.5700	13.110000	13.5700	+1.420%	2,441,573	-27.413%
2025-06-25	13.3300	13.6900	13.010000	13.3800	+0.375%	3,546,456	-26.383%
2025-06-24	13.4000	13.5000	13.040000	13.3300	+1.989%	4,012,293	-26.107%
2025-06-23	13.1400	13.2950	12.822000	13.0700	-0.533%	3,296,082	-24.637%
2025-06-20	13.4700	13.5300	13.090000	13.1400	-1.794%	2,866,761	-25.038%
2025-06-18	13.5000	13.7490	13.225000	13.3800	-1.327%	3,319,482	-26.383%
2025-06-17	13.6700	13.8600	13.490700	13.5600	-1.238%	1,696,748	-27.360%
2025-06-16	14.0500	14.0500	13.670000	13.7300	-0.723%	2,355,645	-28.259%
2025-06-13	14.2400	14.4000	13.705000	13.8300	-4.423%	2,029,130	-28.778%
2025-06-12	14.4900	14.5500	14.330000	14.4700	-0.686%	1,660,076	-31.928%
2025-06-11	15.4600	15.5100	14.403700	14.5700	-5.143%	3,707,366	-32.395%
2025-06-10	15.5100	15.7800	15.310000	15.3600	-0.775%	1,487,555	-35.872%
2025-06-09	15.5000	15.5500	15.295000	15.4800	+0.519%	1,414,106	-36.370%
2025-06-06	15.2700	15.5400	15.165000	15.4000	+2.054%	1,677,823	-36.039%
2025-06-05	15.2500	15.3400	14.975000	15.0900	-1.049%	1,516,554	-34.725%
2025-06-04	15.1200	15.4500	15.000000	15.2500	+0.993%	1,608,574	-35.410%
2025-06-03	15.6900	15.7732	15.025000	15.1000	-3.760%	3,573,414	-34.768%
2025-06-02	15.4900	15.7500	15.190000	15.6900	+1.291%	2,118,220	-37.221%
2025-05-30	15.5700	15.5800	15.260000	15.4900	-0.769%	1,683,588	-36.411%
2025-05-29	15.7400	15.7400	15.465000	15.6100	+0.064%	1,166,561	-36.899%
2025-05-28	15.7600	15.8100	15.590000	15.6000	-1.391%	1,054,329	-36.859%
2025-05-27	15.9600	16.1200	15.665000	15.8200	+0.444%	1,608,553	-37.737%
2025-05-23	15.8900	15.9512	15.715000	15.7500	-2.898%	1,395,965	-37.460%
2025-05-22	16.2100	16.3800	16.151700	16.2200	0.000%	1,542,568	-39.273%
2025-05-21	16.2700	16.5800	16.050000	16.2200	-1.458%	1,705,204	-39.273%
2025-05-20	16.3400	16.5500	16.080000	16.4600	-0.544%	1,845,881	-40.158%
2025-05-19	16.9100	16.9250	16.480000	16.5500	-4.002%	2,569,648	-40.483%
2025-05-16	16.9400	17.4518	16.940000	17.2400	+0.878%	2,166,930	-42.865%
2025-05-15	17.3500	17.4450	16.990000	17.0900	-1.725%	3,086,588	-42.364%
2025-05-14	17.5000	17.7450	17.350000	17.3900	-0.629%	2,101,845	-43.358%
2025-05-13	17.6000	17.6100	17.294600	17.5000	+0.575%	1,970,154	-43.714%
2025-05-12	17.4400	17.7000	16.790000	17.4000	+3.081%	3,793,420	-43.391%
2025-05-09	16.5000	16.9290	16.485000	16.8800	+2.614%	1,711,756	-41.647%
2025-05-08	16.5000	16.7500	16.300100	16.4500	+1.106%	2,051,127	-40.122%
2025-05-07	15.7700	16.3400	15.610000	16.2700	+3.499%	3,977,334	-39.459%
2025-05-06	14.7000	16.4300	14.615600	15.7200	+18.018%	10,166,982	-37.341%
2025-05-05	13.3700	13.7000	13.220000	13.3200	-1.187%	3,093,415	-26.051%
2025-05-02	13.4300	13.6450	13.370000	13.4800	+1.277%	1,354,485	-26.929%
2025-05-01	13.2500	13.5200	13.190000	13.3100	+1.217%	1,415,865	-25.995%
2025-04-30	13.0300	13.1900	12.760000	13.1500	-1.424%	1,215,931	-25.095%
2025-04-29	13.3600	13.5200	13.300000	13.3400	-0.744%	1,109,447	-26.162%
2025-04-28	13.5600	13.7500	13.295000	13.4400	-0.739%	910,945	-26.711%
2025-04-25	13.5700	13.6400	13.390000	13.5400	-0.147%	1,194,522	-27.253%
2025-04-24	13.1500	13.5870	13.130000	13.5600	+3.040%	1,233,670	-27.360%
2025-04-23	13.2100	13.5600	13.100000	13.1600	+2.532%	1,207,383	-25.152%
2025-04-22	12.6200	12.9208	12.605000	12.8350	+2.968%	1,059,076	-23.257%
2025-04-21	12.5100	12.6800	12.320000	12.4650	-2.159%	1,103,494	-20.979%
2025-04-17	12.6400	12.8550	12.530000	12.7400	+0.632%	1,440,472	-22.684%
2025-04-16	12.7200	12.8850	12.440000	12.6600	-1.094%	3,228,420	-22.196%
2025-04-15	12.6900	12.9600	12.630000	12.8000	+0.550%	1,735,925	-23.047%
2025-04-14	13.0600	13.2500	12.675000	12.7300	-1.318%	1,423,870	-22.624%
2025-04-11	12.6400	12.9900	12.360000	12.9000	+2.138%	1,514,045	-23.643%
2025-04-10	12.7600	13.0100	12.360000	12.6300	-4.282%	2,033,103	-22.011%
2025-04-09	11.7500	13.3100	11.650000	13.1950	+11.822%	2,505,798	-25.351%
2025-04-08	12.4300	12.6271	11.550000	11.8000	-1.338%	2,103,352	-16.525%
2025-04-07	11.2900	12.7050	11.130000	11.9600	+0.758%	2,885,064	-17.642%
2025-04-04	11.9900	12.2700	11.470000	11.8700	-5.267%	3,119,250	-17.018%
2025-04-03	12.6500	12.7700	12.200000	12.5300	-6.423%	2,361,520	-21.389%
2025-04-02	12.7300	13.4900	12.730000	13.3900	+2.292%	1,479,112	-26.438%
2025-04-01	12.9700	13.2300	12.800000	13.0900	+0.307%	1,691,391	-24.752%
2025-03-31	12.9500	13.1600	12.620000	13.0500	-1.211%	1,488,912	-24.521%
2025-03-28	13.5100	13.5800	12.945000	13.2100	-3.294%	1,469,012	-25.435%
2025-03-27	13.7200	13.9700	13.505000	13.6600	-0.510%	1,270,025	-27.892%
2025-03-26	13.8300	13.9900	13.540000	13.7300	-1.223%	1,202,345	-28.259%
2025-03-25	13.9200	14.0500	13.765000	13.9000	+0.725%	1,274,568	-29.137%
2025-03-24	13.7800	13.9500	13.680000	13.8000	+1.695%	1,386,404	-28.623%
2025-03-21	13.3200	13.6900	13.230000	13.5700	+0.892%	2,745,443	-27.413%
2025-03-20	13.2200	13.6800	13.077900	13.4500	+0.224%	1,319,736	-26.766%
2025-03-19	13.1800	13.6550	13.175000	13.4200	+1.590%	1,385,644	-26.602%
2025-03-18	12.9400	13.3200	12.840000	13.2100	+0.533%	1,939,118	-25.435%
2025-03-17	12.6000	13.2800	12.540000	13.1400	+4.286%	1,913,881	-25.038%
2025-03-14	12.4800	12.7600	12.480000	12.6000	+2.107%	2,968,939	-21.825%
2025-03-13	13.4300	13.4400	12.320000	12.3400	-8.997%	2,494,131	-20.178%
2025-03-12	13.5600	13.8500	13.270000	13.5600	+1.270%	2,727,254	-27.360%
2025-03-11	13.6000	13.6200	13.110000	13.3900	-1.108%	3,098,716	-26.438%
2025-03-10	13.9200	13.9600	13.340000	13.5400	-4.446%	2,233,263	-27.253%
2025-03-07	14.2200	14.4850	13.845000	14.1700	-0.246%	2,180,992	-30.487%
2025-03-06	14.8500	15.0300	14.080000	14.2050	-4.856%	1,547,362	-30.658%
2025-03-05	14.7600	15.0700	14.570000	14.9300	+2.051%	1,461,229	-34.025%
2025-03-04	14.5300	14.7700	14.250100	14.6300	-0.611%	2,699,602	-32.673%
2025-03-03	15.9100	15.9100	14.660000	14.7200	-7.596%	2,518,921	-33.084%
2025-02-28	15.5200	15.9500	15.210000	15.9300	+2.083%	1,743,666	-38.167%
2025-02-27	15.9200	16.4150	15.575000	15.6050	+0.160%	2,516,462	-36.879%
2025-02-26	15.8300	16.2450	15.570000	15.5800	-1.079%	1,634,589	-36.778%
2025-02-25	15.6900	15.8550	15.120000	15.7500	+0.191%	1,815,523	-37.460%
2025-02-24	15.7000	15.8550	15.240000	15.7200	+0.576%	2,802,805	-37.341%
2025-02-21	17.0200	17.0300	15.550000	15.6300	-6.742%	2,588,711	-36.980%
2025-02-20	17.2400	17.3000	16.690000	16.7600	-3.899%	3,334,974	-41.229%
2025-02-19	16.9700	18.0750	16.860000	17.4400	+3.379%	5,135,775	-43.521%

.dark-mode .qxKhSL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxKhSL{ color: #333333; background-color: white; border: 2px solid #333333; }UPWKUpwork Inc. Common Stockstock NASDAQ

UPWK
Upwork Inc. Common Stock
stock NASDAQ