Upland Software Inc. Common Stockのデータ

Upland Software Inc. Common Stockの基本情報

名前 Upland Software Inc. Common Stock
ティッカー UPLD
国 United States
上場年 2014.0
セクター Technology

Upland Software Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.99 48.36 50.46 49.32 239700.0 49.32
2021-02-12 51.53 50.26 50.65 50.46 196200.0 50.46
2021-02-11 51.38 50.16 50.55 50.18 201700.0 50.18
2021-02-10 50.66 49.13 50.23 50.09 240900.0 50.09
2021-02-09 50.95 49.25 49.67 49.88 277100.0 49.88
2021-02-08 51.02 49.01 51.0 49.28 321300.0 49.28
2021-02-05 51.01 49.88 50.5 51.0 183100.0 51.0
2021-02-04 50.15 49.36 49.89 50.06 144000.0 50.06
2021-02-03 50.1 48.66 49.93 49.57 123100.0 49.57
2021-02-02 50.67 49.47 50.0 49.88 236400.0 49.88
2021-02-01 49.96 48.18 48.23 49.46 209300.0 49.46
2021-01-29 49.95 47.64 49.0 47.69 172500.0 47.69
2021-01-28 49.78 47.99 48.49 49.09 228300.0 49.09
2021-01-27 50.01 47.5 48.57 47.98 252700.0 47.98
2021-01-26 49.78 48.25 48.87 49.1 281900.0 49.1
2021-01-25 50.5 48.2 50.24 48.52 355500.0 48.52
2021-01-22 50.0 48.01 48.16 49.86 330500.0 49.86
2021-01-21 50.0 48.04 49.63 48.81 357700.0 48.81
2021-01-20 49.67 47.71 47.91 48.81 349300.0 48.81
2021-01-19 47.47 46.02 46.2 47.12 351600.0 47.12
2021-01-15 47.13 45.03 46.5 45.56 401400.0 45.56
2021-01-14 47.86 46.11 47.0 46.3 193000.0 46.3
2021-01-13 47.81 46.33 47.52 46.62 170500.0 46.62
2021-01-12 47.65 45.78 46.35 47.33 139100.0 47.33
2021-01-11 47.65 45.58 47.17 46.04 174900.0 46.04
2021-01-08 49.13 47.07 47.99 47.51 257900.0 47.51
2021-01-07 48.74 46.54 46.54 47.58 302500.0 47.58
2021-01-06 46.72 44.93 45.08 45.86 232900.0 45.86
2021-01-05 46.36 45.11 45.77 45.8 158400.0 45.8
2021-01-04 46.87 44.5 46.44 45.83 212500.0 45.83
2020-12-31 47.62 45.69 47.62 45.89 193700.0 45.89
2020-12-30 47.48 45.77 46.81 46.72 190100.0 46.72
2020-12-29 47.45 44.83 44.93 46.35 294900.0 46.35
2020-12-28 47.67 44.42 47.6 44.59 292400.0 44.59
2020-12-24 47.66 46.49 47.31 46.63 64800.0 46.63
2020-12-23 47.72 46.82 47.66 47.0 318600.0 47.0
2020-12-22 48.5 46.2 46.8 47.34 328700.0 47.34
2020-12-21 46.6 44.32 44.71 46.36 253400.0 46.36
2020-12-18 47.11 44.9 47.11 45.04 555800.0 45.04
2020-12-17 47.01 45.97 46.0 46.62 285800.0 46.62
2020-12-16 46.55 45.29 45.37 45.92 176800.0 45.92
2020-12-15 45.96 44.5 45.7 45.13 195400.0 45.13
2020-12-14 45.85 43.6 43.75 45.64 350400.0 45.64
2020-12-11 43.94 42.67 42.67 43.55 233700.0 43.55
2020-12-10 43.78 42.4 42.4 43.08 222600.0 43.08
2020-12-09 44.12 42.68 43.5 42.83 267700.0 42.83
2020-12-08 43.97 42.65 42.67 43.23 188400.0 43.23
2020-12-07 44.9 42.38 44.14 42.9 210000.0 42.9
2020-12-04 44.46 42.52 42.99 43.83 289900.0 43.83
2020-12-03 45.24 42.71 42.72 43.04 347100.0 43.04
2020-12-02 46.37 41.98 46.37 42.34 453600.0 42.34
2020-12-01 47.09 45.39 46.0 46.39 294200.0 46.39
2020-11-30 46.13 44.47 45.76 45.75 245300.0 45.75
2020-11-27 45.9 44.87 45.15 45.52 94500.0 45.52
2020-11-25 45.42 43.45 43.86 44.96 266300.0 44.96
2020-11-24 44.36 42.96 44.29 43.86 239900.0 43.86
2020-11-23 44.27 43.12 44.0 44.03 284400.0 44.03
2020-11-20 44.65 43.26 43.75 43.6 181800.0 43.6
2020-11-19 44.4 42.0 42.33 44.29 270100.0 44.29
2020-11-18 43.43 42.49 42.96 42.51 215700.0 42.51
2020-11-17 42.88 41.88 42.49 42.8 157300.0 42.8
2020-11-16 43.26 41.99 42.95 42.46 174600.0 42.46
2020-11-13 43.98 42.13 42.21 43.07 162400.0 43.07
2020-11-12 43.66 41.97 42.92 42.31 211100.0 42.31
2020-11-11 43.89 41.02 41.45 42.89 303500.0 42.89
2020-11-10 43.62 40.5 43.09 40.89 394900.0 40.89
2020-11-09 48.58 42.8 47.9 43.46 470300.0 43.46
2020-11-06 49.71 44.8 49.6 46.68 675200.0 46.68
2020-11-05 51.48 48.39 48.39 49.6 575100.0 49.6
2020-11-04 47.63 44.68 45.59 47.49 255900.0 47.49
2020-11-03 46.2 43.5 43.65 45.79 342800.0 45.79
2020-11-02 42.87 41.58 41.91 42.7 248700.0 42.7
2020-10-30 43.1 40.87 42.4 41.72 216600.0 41.72
2020-10-29 43.1 41.26 41.82 42.79 165500.0 42.79
2020-10-28 42.42 40.37 41.21 41.82 264300.0 41.82
2020-10-27 43.11 41.98 42.0 42.24 186500.0 42.24
2020-10-26 43.66 41.58 43.63 41.91 175600.0 41.91
2020-10-23 44.33 43.49 44.05 44.14 103700.0 44.14
2020-10-22 43.82 42.47 43.58 43.6 151300.0 43.6
2020-10-21 44.24 43.15 43.88 43.58 98300.0 43.58
2020-10-20 45.44 43.52 44.83 43.97 144400.0 43.97
2020-10-19 45.99 44.66 45.0 44.82 272500.0 44.82
2020-10-16 45.0 44.13 44.55 44.66 151000.0 44.66
2020-10-15 44.5 42.81 42.97 44.41 179900.0 44.41
2020-10-14 44.85 43.88 44.84 43.97 202300.0 43.97
2020-10-13 44.86 43.6 44.14 44.61 174700.0 44.61
2020-10-12 44.2 42.81 43.92 44.04 193500.0 44.04
2020-10-09 44.0 43.04 43.77 43.4 258600.0 43.4
2020-10-08 43.61 42.55 43.36 43.33 151000.0 43.33
2020-10-07 43.1 41.03 41.31 42.62 285100.0 42.62
2020-10-06 42.2 40.83 41.52 41.06 176200.0 41.06
2020-10-05 41.63 39.93 40.24 41.44 237300.0 41.44
2020-10-02 40.24 38.21 38.21 39.85 232800.0 39.85
2020-10-01 39.31 37.82 37.96 39.26 277800.0 39.26
2020-09-30 38.59 37.24 37.59 37.7 321700.0 37.7
2020-09-29 38.56 37.51 38.45 37.57 132300.0 37.57
2020-09-28 38.59 37.79 38.03 38.35 148500.0 38.35
2020-09-25 37.78 36.31 36.43 37.61 224700.0 37.61
2020-09-24 38.08 36.61 37.99 36.68 315400.0 36.68
2020-09-23 38.7 37.45 37.8 38.1 445000.0 38.1
2020-09-22 37.85 35.96 37.06 37.83 180600.0 37.83
2020-09-21 36.74 35.45 36.11 36.57 223100.0 36.57
2020-09-18 38.62 36.17 36.52 37.19 780400.0 37.19
2020-09-17 36.61 35.41 35.83 36.14 194700.0 36.14
2020-09-16 37.88 36.15 36.21 36.72 226900.0 36.72
2020-09-15 36.64 35.14 35.97 36.01 136700.0 36.01
2020-09-14 36.81 35.03 35.27 35.71 223500.0 35.71
2020-09-11 36.57 34.57 35.84 34.9 193900.0 34.9
2020-09-10 37.06 35.53 35.7 35.58 222600.0 35.58
2020-09-09 35.96 34.54 35.0 35.32 364000.0 35.32
2020-09-08 36.0 34.41 35.52 34.43 217200.0 34.43
2020-09-04 37.49 33.8 37.49 35.68 444900.0 35.68
2020-09-03 39.74 37.03 39.67 37.57 326500.0 37.57
2020-09-02 41.88 39.82 41.61 40.21 290500.0 40.21
2020-09-01 41.41 39.02 39.2 41.08 312200.0 41.08
2020-08-31 40.3 39.22 39.88 39.22 325300.0 39.22
2020-08-28 40.39 39.17 39.31 39.83 320800.0 39.83
2020-08-27 39.03 37.71 38.11 38.76 308600.0 38.76
2020-08-26 38.39 36.36 36.36 38.31 451300.0 38.31
2020-08-25 36.3 34.11 34.47 36.01 584200.0 36.01
2020-08-24 34.51 33.28 34.5 34.48 545300.0 34.48
2020-08-21 34.26 33.4 33.8 33.63 427700.0 33.63
2020-08-20 34.44 33.4 33.89 33.84 713600.0 33.84
2020-08-19 34.5 33.54 33.98 34.0 611800.0 34.0
2020-08-18 34.38 33.45 34.0 33.87 720800.0 33.87
2020-08-17 34.07 33.09 33.51 33.57 349600.0 33.57
2020-08-14 33.55 32.45 33.55 33.1 572200.0 33.1
2020-08-13 34.28 33.0 34.0 33.48 803100.0 33.48
2020-08-12 34.5 33.96 33.98 34.0 1896900.0 34.0
2020-08-11 38.2 33.0 37.81 34.67 1257700.0 34.67
2020-08-10 41.26 39.32 40.74 39.85 336500.0 39.85
2020-08-07 45.0 40.45 42.25 40.74 501200.0 40.74
2020-08-06 40.71 39.42 39.7 40.46 272500.0 40.46
2020-08-05 39.83 38.94 39.63 39.7 186600.0 39.7
2020-08-04 39.21 38.0 38.08 39.18 329200.0 39.18
2020-08-03 38.52 34.61 34.81 38.32 250200.0 38.32
2020-07-31 34.75 32.79 33.94 34.42 185100.0 34.42
2020-07-30 34.29 32.94 34.14 33.74 96500.0 33.74
2020-07-29 35.11 34.09 34.28 34.66 219500.0 34.66
2020-07-28 35.03 34.19 34.46 34.27 68700.0 34.27
2020-07-27 34.92 34.02 34.17 34.7 69700.0 34.7
2020-07-24 35.15 33.91 34.57 34.14 104400.0 34.14
2020-07-23 35.97 34.19 34.33 34.61 99800.0 34.61
2020-07-22 35.71 34.46 35.21 34.54 115700.0 34.54
2020-07-21 35.83 34.99 35.76 35.21 155600.0 35.21
2020-07-20 35.49 33.93 33.93 35.42 164800.0 35.42
2020-07-17 34.14 32.95 33.1 33.9 113500.0 33.9
2020-07-16 33.62 31.79 31.98 33.11 180600.0 33.11
2020-07-15 32.61 31.22 31.67 32.36 286600.0 32.36
2020-07-14 34.32 30.4 33.0 31.45 503200.0 31.45
2020-07-13 35.49 33.03 35.07 33.14 269200.0 33.14
2020-07-10 35.6 34.24 35.6 34.82 150400.0 34.82
2020-07-09 37.02 35.2 36.5 35.67 225200.0 35.67
2020-07-08 37.22 35.85 37.22 36.43 149100.0 36.43
2020-07-07 36.97 35.74 36.33 35.77 109900.0 35.77
2020-07-06 37.29 36.44 36.56 36.68 159200.0 36.68
2020-07-02 36.5 35.75 36.33 36.0 190500.0 36.0
2020-07-01 36.0 34.51 34.83 35.71 125500.0 35.71
2020-06-30 34.89 32.74 33.05 34.76 204400.0 34.76
2020-06-29 33.32 31.95 32.81 33.19 195100.0 33.19
2020-06-26 33.69 31.8 33.53 32.67 224300.0 32.67
2020-06-25 33.6 31.82 33.26 33.56 249000.0 33.56
2020-06-24 35.17 33.01 34.7 33.4 193900.0 33.4
2020-06-23 35.94 34.95 35.8 34.98 105800.0 34.98
2020-06-22 35.49 34.78 34.87 35.35 164400.0 35.35
2020-06-19 35.63 34.69 35.06 35.26 238300.0 35.26
2020-06-18 34.58 33.36 33.36 34.57 145800.0 34.57
2020-06-17 34.76 33.45 34.14 33.63 162400.0 33.63
2020-06-16 34.49 33.12 33.46 34.08 191300.0 34.08
2020-06-15 32.49 30.58 31.19 32.31 178300.0 32.31
2020-06-12 33.15 31.36 32.82 31.92 170500.0 31.92
2020-06-11 33.95 31.49 33.95 31.62 307500.0 31.62
2020-06-10 36.47 34.93 36.13 35.4 145100.0 35.4
2020-06-09 37.55 35.74 36.9 36.18 163600.0 36.18
2020-06-08 37.44 35.7 36.08 37.36 169100.0 37.36
2020-06-05 37.12 35.08 35.61 35.79 156700.0 35.79
2020-06-04 36.46 34.74 35.73 34.92 277300.0 34.92
2020-06-03 36.84 35.23 35.7 36.04 146400.0 36.04
2020-06-02 35.45 34.01 34.63 35.31 173700.0 35.31
2020-06-01 35.38 34.25 34.83 34.82 264700.0 34.82
2020-05-29 34.64 33.68 33.87 34.55 161800.0 34.55
2020-05-28 35.48 33.85 33.93 34.22 240100.0 34.22
2020-05-27 34.33 31.94 33.17 33.68 362200.0 33.68
2020-05-26 34.25 32.29 32.92 32.77 406400.0 32.77
2020-05-22 32.18 30.57 30.57 31.94 203300.0 31.94
2020-05-21 31.01 30.08 30.63 30.43 142800.0 30.43
2020-05-20 31.17 29.85 30.88 30.09 138300.0 30.09
2020-05-19 31.05 29.36 29.36 30.28 139500.0 30.28
2020-05-18 30.22 29.11 29.4 29.54 271000.0 29.54
2020-05-15 28.77 27.07 27.1 28.4 168500.0 28.4
2020-05-14 27.45 26.56 27.07 27.38 186800.0 27.38
2020-05-13 29.74 27.05 29.18 27.7 414000.0 27.7
2020-05-12 31.02 29.48 30.91 29.48 302600.0 29.48
2020-05-11 31.31 30.48 30.93 30.92 389400.0 30.92
2020-05-08 32.34 30.03 32.34 31.53 407500.0 31.53
2020-05-07 32.31 30.2 30.55 32.0 381800.0 32.0
2020-05-06 30.13 29.28 29.87 29.81 194400.0 29.81
2020-05-05 30.27 29.02 30.27 29.44 231700.0 29.44
2020-05-04 29.86 28.0 28.37 29.69 175500.0 29.69
2020-05-01 31.41 28.44 30.78 28.68 210000.0 28.68
2020-04-30 31.75 30.01 30.56 31.63 238300.0 31.63
2020-04-29 31.37 30.31 30.9 30.57 306000.0 30.57
2020-04-28 30.48 29.3 30.22 29.77 195700.0 29.77
2020-04-27 29.5 28.0 28.0 29.37 174400.0 29.37
2020-04-24 28.12 27.16 27.99 27.68 189300.0 27.68
2020-04-23 29.42 27.66 29.08 27.88 220900.0 27.88
2020-04-22 29.94 28.16 28.49 29.09 192100.0 29.09
2020-04-21 29.93 27.55 29.03 27.78 165300.0 27.78
2020-04-20 32.23 29.47 31.74 29.77 274800.0 29.77
2020-04-17 31.19 28.8 29.19 30.52 358900.0 30.52
2020-04-16 28.18 26.94 27.6 28.14 408400.0 28.14
2020-04-15 28.47 27.32 28.05 27.44 319900.0 27.44
2020-04-14 29.14 28.07 29.0 28.5 204200.0 28.5
2020-04-13 29.6 27.74 28.44 28.14 187200.0 28.14
2020-04-09 29.73 27.86 28.04 28.61 220300.0 28.61
2020-04-08 28.86 27.25 28.0 27.61 381800.0 27.61
2020-04-07 28.63 27.25 28.06 27.53 344600.0 27.53
2020-04-06 27.24 26.05 26.26 27.19 289600.0 27.19
2020-04-03 26.61 24.41 26.27 25.32 308000.0 25.32
2020-04-02 26.4 24.04 24.4 26.3 344100.0 26.3
2020-04-01 26.05 24.46 25.67 24.65 574900.0 24.65
2020-03-31 27.03 24.96 25.55 26.82 480100.0 26.82
2020-03-30 25.94 24.5 24.94 25.5 303900.0 25.5
2020-03-27 26.28 24.5 25.68 24.64 314600.0 24.64
2020-03-26 27.78 25.75 25.75 26.35 319200.0 26.35
2020-03-25 27.24 24.01 24.54 25.5 459000.0 25.5
2020-03-24 25.15 23.69 24.14 24.55 309600.0 24.55
2020-03-23 24.18 20.75 23.6 22.77 485500.0 22.77
2020-03-20 26.03 22.95 24.8 23.95 507300.0 23.95
2020-03-19 25.05 21.7 22.23 24.5 518100.0 24.5
2020-03-18 23.98 20.75 22.38 22.38 754500.0 22.38
2020-03-17 24.75 21.67 22.98 24.09 673100.0 24.09
2020-03-16 24.2 22.03 23.38 22.61 677000.0 22.61
2020-03-13 27.67 24.08 26.77 25.64 433600.0 25.64
2020-03-12 26.41 22.25 25.02 25.57 528900.0 25.57
2020-03-11 29.54 26.93 29.14 27.7 274100.0 27.7
2020-03-10 31.21 28.63 30.27 30.05 271400.0 30.05
2020-03-09 30.85 28.09 30.3 29.32 362700.0 29.32
2020-03-06 33.46 30.8 32.49 32.73 644600.0 32.73
2020-03-05 35.96 33.08 34.99 33.82 369000.0 33.82
2020-03-04 37.37 35.04 37.19 36.17 256300.0 36.17
2020-03-03 39.41 36.19 38.85 36.7 239000.0 36.7
2020-03-02 39.05 37.26 39.0 38.75 312200.0 38.75
2020-02-28 39.94 36.31 37.0 38.91 388700.0 38.91
2020-02-27 43.26 37.25 41.54 38.55 449100.0 38.55
2020-02-26 41.79 39.17 40.17 39.19 309600.0 39.19
2020-02-25 42.02 39.41 41.61 40.19 211200.0 40.19
2020-02-24 42.87 40.21 40.64 41.48 173900.0 41.48
2020-02-21 42.57 41.55 42.57 42.42 108100.0 42.42
2020-02-20 43.79 41.94 43.76 42.75 124800.0 42.75
2020-02-19 44.36 42.63 43.89 43.71 155400.0 43.71
2020-02-18 44.98 43.53 44.53 43.67 158800.0 43.67