Upwork Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 11.490 | 11.490 | 10.900 | 10.900 | 10.900 | 2 |
| 2024-08-19 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-16 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-15 | 10.680 | 11.000 | 10.680 | 10.960 | 10.960 | 427 |
| 2024-08-14 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-08-13 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 1 |
| 2024-08-12 | 9.940 | 9.940 | 9.790 | 9.900 | 9.900 | 143 |
| 2024-08-09 | 10.580 | 10.580 | 10.210 | 10.210 | 10.210 | 568 |
| 2024-08-08 | 12.620 | 12.620 | 12.620 | 12.620 | 12.620 | 0 |
| 2024-08-07 | 12.620 | 12.620 | 12.620 | 12.620 | 12.620 | 0 |
| 2024-08-06 | 12.620 | 12.620 | 12.620 | 12.620 | 12.620 | 0 |
| 2024-08-05 | 12.620 | 12.620 | 12.620 | 12.620 | 12.620 | 5 |
| 2024-08-02 | 12.160 | 12.410 | 12.160 | 12.410 | 12.410 | 420 |
| 2024-08-01 | 13.330 | 13.330 | 13.330 | 13.330 | 13.330 | 0 |
| 2024-07-31 | 13.330 | 13.330 | 13.330 | 13.330 | 13.330 | 800 |
| 2024-07-30 | 13.050 | 13.050 | 13.020 | 13.020 | 13.020 | 900 |
| 2024-07-29 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 27 |
| 2024-07-26 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 0 |
| 2024-07-25 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 0 |
| 2024-07-24 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 400 |
| 2024-07-23 | 12.730 | 12.730 | 12.730 | 12.730 | 12.730 | 0 |
| 2024-07-22 | 12.730 | 12.730 | 12.730 | 12.730 | 12.730 | 58 |
| 2024-07-19 | 12.690 | 12.690 | 12.690 | 12.690 | 12.690 | 0 |
| 2024-07-18 | 12.870 | 12.870 | 12.690 | 12.690 | 12.690 | 78 |
| 2024-07-17 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 500 |
| 2024-07-16 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 500 |
| 2024-07-15 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 0 |
| 2024-07-12 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 0 |
| 2024-07-11 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 0 |
| 2024-07-10 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 0 |
| 2024-07-09 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 0 |
| 2024-07-08 | 12.300 | 12.300 | 12.210 | 12.210 | 12.210 | 501 |
| 2024-07-05 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 0 |
| 2024-07-04 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 0 |
| 2024-07-03 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 28 |
| 2024-07-02 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 0 |
| 2024-07-01 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 0 |
| 2024-06-28 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 0 |
| 2024-06-27 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 0 |
| 2024-06-26 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 0 |
| 2024-06-25 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 5 |
| 2024-06-24 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | 0 |
| 2024-06-21 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | 48 |
| 2024-06-20 | 11.220 | 11.220 | 11.220 | 11.220 | 11.220 | 1 |
| 2024-06-19 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | 0 |
| 2024-06-18 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | 0 |
| 2024-06-17 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | 0 |
| 2024-06-14 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | 5 |
| 2024-06-13 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 0 |
| 2024-06-12 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 0 |
| 2024-06-11 | 11.290 | 11.290 | 11.280 | 11.280 | 11.280 | 3,500 |
| 2024-06-10 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-06-07 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-06-06 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 2,000 |
| 2024-06-05 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 1,500 |
| 2024-06-04 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 0 |
| 2024-06-03 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 0 |
| 2024-05-31 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 0 |
| 2024-05-29 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 0 |
| 2024-05-28 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 13,041 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.