Upwork Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 7,126 |
| 2023-06-09 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 45 |
| 2023-06-07 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2023-06-06 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2023-06-02 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2023-06-01 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1 |
| 2023-05-31 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 151 |
| 2023-05-30 | 7.820 | 7.820 | 7.760 | 7.760 | 7.760 | 39 |
| 2023-05-29 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2023-05-26 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2023-05-25 | 7.850 | 7.850 | 7.680 | 7.680 | 7.680 | 1,215 |
| 2023-05-24 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2023-05-23 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2023-05-22 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2023-05-19 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2023-05-18 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2023-05-17 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2023-05-16 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2023-05-15 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 30 |
| 2023-05-12 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 2 |
| 2023-05-11 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-05-10 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 45 |
| 2023-05-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-05-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 35 |
| 2023-05-05 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 1 |
| 2023-05-04 | 8.290 | 8.290 | 8.240 | 8.240 | 8.240 | 501 |
| 2023-05-03 | 8.390 | 8.390 | 8.090 | 8.160 | 8.160 | 2,772 |
| 2023-05-02 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 26 |
| 2023-04-28 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 25 |
| 2023-04-27 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2023-04-26 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2023-04-25 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 25 |
| 2023-04-24 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 0 |
| 2023-04-20 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 300 |
| 2023-04-19 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 0 |
| 2023-04-18 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 25 |
| 2023-04-17 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2023-04-14 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2023-04-13 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2023-04-12 | 9.810 | 9.810 | 9.800 | 9.800 | 9.800 | 3,125 |
| 2023-04-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-04-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-04-06 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5 |
| 2023-04-05 | 10.410 | 10.410 | 10.320 | 10.320 | 10.320 | 22 |
| 2023-04-04 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2023-04-03 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2023-03-31 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2023-03-30 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2023-03-29 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2023-03-28 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2023-03-27 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2023-03-24 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2023-03-23 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 5 |
| 2023-03-22 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2023-03-21 | 11.200 | 11.300 | 11.200 | 11.300 | 11.300 | 2,005 |
| 2023-03-20 | 11.860 | 11.860 | 11.860 | 11.860 | 11.860 | 0 |
| 2023-03-17 | 11.860 | 11.860 | 11.860 | 11.860 | 11.860 | 0 |
| 2023-03-16 | 11.860 | 11.860 | 11.860 | 11.860 | 11.860 | 0 |
| 2023-03-15 | 11.860 | 11.860 | 11.860 | 11.860 | 11.860 | 0 |
| 2023-03-14 | 11.860 | 11.860 | 11.860 | 11.860 | 11.860 | 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.