Upwork Inc (UPWK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.14592274678 | 16.31 | 16.49 | 15.19 | 1738311 | 15.87051765 | CS |
| 4 | -1.04 | -6.11764705882 | 17 | 18.14 | 15.19 | 1898923 | 16.33644527 | CS |
| 12 | 5.89 | 58.4905660377 | 10.07 | 18.14 | 9.925 | 2481022 | 15.38843484 | CS |
| 26 | 4.52 | 39.5104895105 | 11.44 | 18.14 | 8.425 | 2320371 | 12.68262184 | CS |
| 52 | 1.31 | 8.94197952218 | 14.65 | 18.14 | 8.425 | 2151272 | 12.51243664 | CS |
| 156 | -12.11 | -43.1421446384 | 28.07 | 29.9231 | 6.56 | 1888497 | 13.77315242 | CS |
| 260 | 6.19 | 63.3572159672 | 9.77 | 64.4899 | 5.14 | 1944739 | 20.59738468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 15.81 | 0.17 | 1.09 | 15.45 | 15.83 | 15.32 | 1634121 |
| 1736552100 | 15.64 | -0.41 | -2.55 | 15.6584 | 15.8 | 15.19 | 1709573 |
| 1736379300 | 16.05 | 0.07 | 0.44 | 15.825 | 16.27 | 15.745 | 1473974 |
| 1736292900 | 15.98 | -0.22 | -1.36 | 16.329999 | 16.489999 | 15.645 | 2096781 |
| 1736206500 | 16.2 | 0.09 | 0.56 | 16.058 | 16.43 | 15.9949 | 4868748 |
| 1735947300 | 16.11 | -0.3 | -1.83 | 16.43 | 16.559999 | 15.81 | 1799734 |
| 1735860900 | 16.41 | 0.06 | 0.37 | 16.46 | 16.69 | 16.32 | 1321322 |
| 1735688100 | 16.35 | -0.26 | -1.57 | 16.68 | 16.68 | 16.26 | 1107903 |
| 1735601700 | 16.61 | -0.33 | -1.95 | 16.75 | 16.7725 | 16.27 | 1370278 |
| 1735342500 | 16.94 | -0.06 | -0.35 | 16.89 | 16.96 | 16.52 | 1022938 |
| 1735256100 | 17 | 0.26 | 1.55 | 16.739999 | 17.03 | 16.655 | 994342 |
| 1735077840 | 16.739999 | 0.18 | 1.09 | 16.55 | 16.7908 | 16.43 | 540727 |
| 1734996900 | 16.559999 | 0.12 | 0.73 | 16.57 | 16.69 | 16.25 | 1107834 |
| 1734737700 | 16.44 | 0.2 | 1.23 | 15.975 | 16.469999 | 15.87 | 3014305 |
| 1734651300 | 16.239999 | -0.34 | -2.05 | 16.5855 | 16.82 | 16.11 | 1788469 |
| 1734564900 | 16.579999 | -0.46 | -2.70 | 16.93 | 18.14 | 16.35 | 5131307 |
| 1734478500 | 17.04 | 0.04 | 0.24 | 16.92 | 17.1 | 16.79 | 933707 |
| 1734392100 | 17 | 0.11 | 0.65 | 16.726199 | 17.06 | 16.561 | 1217467 |
| 1734132900 | 16.89 | -0.13 | -0.76 | 17.04 | 17.07 | 16.88 | 876884 |
| 1734046500 | 17.02 | -0.28 | -1.62 | 17.38 | 17.43 | 16.915 | 717383 |
| 1733960100 | 17.3 | 0.06 | 0.35 | 17.4106 | 17.49 | 17.07 | 1329064 |
| 1733873700 | 17.24 | -0.25 | -1.43 | 17.46 | 17.59 | 17.07 | 1363993 |
| 1733787300 | 17.49 | 0.53 | 3.12 | 17.12 | 17.57 | 17.1 | 1903174 |
| 1733528100 | 16.96 | 0.42 | 2.54 | 16.5901 | 17.03 | 16.59 | 1679413 |
| 1733441700 | 16.54 | -0.91 | -5.21 | 17.54 | 17.54 | 16.52 | 1745746 |
| 1733355300 | 17.45 | 0.06 | 0.35 | 17.305 | 17.655 | 17.26 | 2151513 |
| 1733268900 | 17.39 | 0.07 | 0.40 | 17.19 | 17.48 | 17.16 | 2082653 |
| 1733182500 | 17.32 | 0.35 | 2.06 | 17.03 | 17.53 | 16.87 | 3356734 |
| 1732917840 | 16.97 | 0.06 | 0.38 | 17.01 | 17.1 | 16.81 | 1350242 |
| 1732750500 | 16.905 | 0.08 | 0.45 | 16.84 | 17.04 | 16.715 | 1878994 |
| 1732664100 | 16.83 | 0.13 | 0.78 | 16.64 | 16.865 | 16.515 | 2828252 |
| 1732577700 | 16.7 | 0.68 | 4.24 | 16.28 | 16.7887 | 16.1 | 3952087 |
| 1732318500 | 16.02 | 0.64 | 4.16 | 15.63 | 16.26 | 15.53 | 2882203 |
| 1732232100 | 15.38 | 0.41 | 2.74 | 15.03 | 15.39 | 14.77 | 2066883 |
| 1732145700 | 14.97 | 0.04 | 0.27 | 15.1499 | 15.19 | 14.69 | 1254143 |
| 1732059300 | 14.93 | -0.18 | -1.19 | 14.89 | 15.03 | 14.7 | 2254869 |
| 1731972900 | 15.11 | 0.2 | 1.34 | 14.89 | 15.25 | 14.855 | 2193894 |
| 1731713700 | 14.91 | -0.19 | -1.26 | 15.35 | 15.45 | 14.82 | 1926909 |
| 1731627300 | 15.1 | -0.62 | -3.94 | 15.66 | 15.6605 | 15.08 | 2128131 |
| 1731540900 | 15.72 | -0.01 | -0.06 | 15.79 | 15.99 | 15.61 | 2224508 |
| 1731454500 | 15.73 | -0.16 | -1.01 | 15.82 | 16.239999 | 15.655 | 2296532 |
| 1731368100 | 15.89 | -0.04 | -0.25 | 16.09 | 16.37 | 15.745 | 2774678 |
| 1731108900 | 15.93 | -0.32 | -1.97 | 15.8647 | 16.27 | 15.52 | 4081697 |
| 1731022500 | 16.25 | 1.67 | 11.45 | 16.745 | 17.79 | 15.77 | 9302896 |
| 1730936100 | 14.58 | 0.19 | 1.32 | 14.78 | 14.87 | 14.4 | 4289832 |
| 1730849700 | 14.39 | 0.79 | 5.81 | 13.78 | 14.435 | 13.74 | 1866319 |
| 1730763300 | 13.6 | -0.38 | -2.72 | 13.85 | 13.925 | 13.56 | 1707386 |
| 1730500500 | 13.98 | 0.42 | 3.10 | 13.76 | 14.1654 | 13.58 | 2533576 |
| 1730414100 | 13.56 | -0.09 | -0.66 | 13.62 | 13.67 | 13.44 | 1721226 |
| 1730327700 | 13.65 | 0.1 | 0.74 | 13.53 | 14.03 | 13.51 | 1993715 |
| 1730241300 | 13.55 | 0.98 | 7.80 | 12.53 | 13.635 | 12.5222 | 3172696 |
| 1730154900 | 12.57 | 0.21 | 1.70 | 12.43 | 12.76 | 12.19 | 1716256 |
| 1729895700 | 12.36 | -0.29 | -2.29 | 12.74 | 13.13 | 12.345 | 2131673 |
| 1729809300 | 12.65 | -0.08 | -0.63 | 12.69 | 13.035 | 12.44 | 3840302 |
| 1729722900 | 12.73 | 2.68 | 26.67 | 11.7 | 12.85 | 11.675 | 14539086 |
| 1729636500 | 10.05 | 0 | 0.00 | 10.05 | 10.085 | 9.925 | 1095240 |
| 1729550100 | 10.05 | -0.24 | -2.33 | 10.35 | 10.4 | 9.98 | 1364065 |
| 1729290900 | 10.29 | 0.03 | 0.29 | 10.31 | 10.358 | 10.185 | 1015467 |
| 1729204500 | 10.26 | -0.11 | -1.06 | 10.39 | 10.43 | 10.15 | 809877 |
| 1729118100 | 10.37 | 0.05 | 0.48 | 10.4 | 10.51 | 10.328 | 1196458 |
| 1729031700 | 10.32 | -0.1 | -0.96 | 10.32 | 10.465 | 10.145 | 2237817 |
| 1728945300 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.1 | 1450184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
