Upwork Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-09-01 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-08-31 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-08-30 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-08-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-08-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-08-25 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-08-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-08-23 | 13.740 | 15.000 | 13.740 | 15.000 | 15.000 | 200 |
| 2023-08-22 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 0 |
| 2023-08-21 | 13.820 | 13.880 | 13.820 | 13.880 | 13.880 | 101 |
| 2023-08-18 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | 100 |
| 2023-08-17 | 13.730 | 13.730 | 13.730 | 13.730 | 13.730 | 0 |
| 2023-08-16 | 14.000 | 14.000 | 13.730 | 13.730 | 13.730 | 101 |
| 2023-08-15 | 13.960 | 13.960 | 13.960 | 13.960 | 13.960 | 0 |
| 2023-08-14 | 13.960 | 13.960 | 13.960 | 13.960 | 13.960 | 0 |
| 2023-08-11 | 13.960 | 13.960 | 13.960 | 13.960 | 13.960 | 1 |
| 2023-08-10 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | 0 |
| 2023-08-09 | 13.840 | 13.870 | 13.840 | 13.870 | 13.870 | 4 |
| 2023-08-08 | 13.610 | 13.680 | 13.600 | 13.620 | 13.620 | 38 |
| 2023-08-07 | 14.040 | 14.040 | 13.870 | 13.870 | 13.870 | 101 |
| 2023-08-04 | 13.500 | 14.730 | 13.500 | 14.390 | 14.390 | 5,903 |
| 2023-08-03 | 13.410 | 13.960 | 12.300 | 13.850 | 13.850 | 1,291 |
| 2023-08-02 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2023-08-01 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2023-07-31 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2023-07-28 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2023-07-27 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2023-07-26 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 1 |
| 2023-07-25 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 1 |
| 2023-07-24 | 9.570 | 9.570 | 9.420 | 9.420 | 9.420 | 111 |
| 2023-07-21 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 50 |
| 2023-07-20 | 9.860 | 9.860 | 9.830 | 9.830 | 9.830 | 13 |
| 2023-07-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1,701 |
| 2023-07-18 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 960 |
| 2023-07-17 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 6 |
| 2023-07-14 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 1 |
| 2023-07-13 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 55 |
| 2023-07-12 | 9.790 | 10.000 | 9.790 | 10.000 | 10.000 | 86 |
| 2023-07-11 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 90 |
| 2023-07-10 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 2,000 |
| 2023-07-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 5 |
| 2023-07-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-07-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-07-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-07-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-06-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-06-29 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-06-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 6 |
| 2023-06-27 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2023-06-26 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 1 |
| 2023-06-23 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-06-22 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-06-21 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-06-20 | 8.770 | 8.780 | 8.770 | 8.780 | 8.780 | 90 |
| 2023-06-19 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2023-06-16 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1 |
| 2023-06-15 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 1 |
| 2023-06-14 | 9.460 | 9.460 | 8.860 | 8.860 | 8.860 | 155 |
| 2023-06-13 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
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.