Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	60.44	56.8	58.63	57.04	2266500.0	57.04
2021-02-12	57.77	54.05	57.77	56.77	1951700.0	56.77
2021-02-11	58.46	53.6	53.95	56.85	2905500.0	56.85
2021-02-10	58.79	52.2	56.88	53.23	2487800.0	53.23
2021-02-09	55.11	52.74	53.11	55.11	1791900.0	55.11
2021-02-08	53.83	51.7	52.44	53.35	1584300.0	53.35
2021-02-05	51.67	48.53	50.71	51.59	1721900.0	51.59
2021-02-04	49.6	47.66	47.83	49.35	1277700.0	49.35
2021-02-03	49.22	46.55	47.97	47.36	1664200.0	47.36
2021-02-02	47.75	45.31	46.0	47.19	2336600.0	47.19
2021-02-01	45.31	41.32	41.88	45.11	2147500.0	45.11
2021-01-29	43.49	41.12	42.81	41.45	1371900.0	41.45
2021-01-28	43.78	41.46	41.81	42.6	1325800.0	42.6
2021-01-27	46.0	42.43	43.03	42.98	2359000.0	42.98
2021-01-26	45.99	44.12	45.27	45.23	2565100.0	45.23
2021-01-25	45.64	41.82	42.29	44.12	3262800.0	44.12
2021-01-22	41.9	39.75	39.97	41.35	1396500.0	41.35
2021-01-21	40.64	38.55	39.86	40.05	1331000.0	40.05
2021-01-20	41.74	39.22	41.12	39.79	1148900.0	39.79
2021-01-19	40.96	36.94	39.33	40.69	2734700.0	40.69
2021-01-15	40.43	38.05	39.92	38.8	1297200.0	38.8
2021-01-14	43.74	39.81	41.9	40.21	2141000.0	40.21
2021-01-13	44.05	41.04	43.12	41.34	2482900.0	41.34
2021-01-12	42.71	38.83	39.9	42.6	3408200.0	42.6
2021-01-11	38.5	34.35	36.27	38.0	2314000.0	38.0
2021-01-08	38.06	35.76	36.1	38.01	2378600.0	38.01
2021-01-07	38.26	35.54	37.26	35.72	1605800.0	35.72
2021-01-06	36.73	34.23	34.68	36.04	2179100.0	36.04
2021-01-05	34.87	33.11	33.15	34.65	1190700.0	34.65
2021-01-04	35.11	33.35	35.11	33.6	1436600.0	33.6
2020-12-31	36.86	34.4	36.79	34.52	1482700.0	34.52
2020-12-30	37.08	35.51	35.82	36.65	1368600.0	36.65
2020-12-29	37.43	35.42	36.93	35.87	1334200.0	35.87
2020-12-28	39.01	36.24	38.55	36.46	1894100.0	36.46
2020-12-24	39.42	37.61	38.8	37.8	605500.0	37.8
2020-12-23	39.94	38.21	39.78	38.43	1528200.0	38.43
2020-12-22	41.42	39.21	40.6	39.9	1617100.0	39.9
2020-12-21	40.98	39.19	39.59	40.49	2547400.0	40.49
2020-12-18	40.48	38.12	39.36	40.21	3679900.0	40.21
2020-12-17	39.77	37.14	37.83	38.54	2459500.0	38.54
2020-12-16	37.94	36.28	37.46	37.33	1923800.0	37.33
2020-12-15	38.6	35.72	36.11	37.78	2733800.0	37.78
2020-12-14	36.58	35.15	35.5	35.68	1556000.0	35.68
2020-12-11	36.3	34.32	34.45	34.97	1674200.0	34.97
2020-12-10	34.73	32.6	33.21	34.37	1600000.0	34.37
2020-12-09	37.18	33.33	36.79	33.75	2514800.0	33.75
2020-12-08	36.69	33.0	33.07	35.7	3080800.0	35.7
2020-12-07	35.0	31.67	31.86	32.89	2592900.0	32.89
2020-12-04	32.85	31.66	32.42	31.97	1301500.0	31.97
2020-12-03	33.44	32.02	32.79	32.2	1251900.0	32.2
2020-12-02	33.07	30.41	31.25	32.71	1745200.0	32.71
2020-12-01	33.5	31.65	33.35	31.86	2056000.0	31.86
2020-11-30	34.92	32.07	34.76	32.72	2825100.0	32.72
2020-11-27	35.88	34.53	34.53	34.86	1082500.0	34.86
2020-11-25	35.44	33.95	34.89	34.33	1619000.0	34.33
2020-11-24	36.18	34.0	35.05	34.96	1870300.0	34.96
2020-11-23	36.66	34.65	35.51	35.05	2450100.0	35.05
2020-11-20	36.24	34.78	35.3	35.53	2671600.0	35.53
2020-11-19	35.61	33.61	33.87	34.81	3140100.0	34.81
2020-11-18	35.48	33.5	35.2	33.84	3820000.0	33.84
2020-11-17	34.96	32.59	33.14	34.55	2837800.0	34.55
2020-11-16	33.43	30.0	30.15	33.08	5151800.0	33.08
2020-11-13	31.4	30.01	30.67	30.84	1629700.0	30.84
2020-11-12	31.35	30.01	30.82	30.67	2871900.0	30.67
2020-11-11	31.02	27.22	27.65	30.99	4435300.0	30.99
2020-11-10	28.47	25.44	28.42	27.14	2460400.0	27.14
2020-11-09	28.78	25.0	27.09	27.98	5191600.0	27.98
2020-11-06	29.41	27.04	28.62	29.26	5568500.0	29.26
2020-11-05	30.95	25.52	25.87	29.03	20489400.0	29.03
2020-11-04	20.7	19.51	19.99	20.22	3673900.0	20.22
2020-11-03	19.94	18.7	18.81	19.61	1625300.0	19.61
2020-11-02	18.99	18.33	18.44	18.84	1120600.0	18.84
2020-10-30	18.84	18.24	18.77	18.45	1713900.0	18.45
2020-10-29	19.35	18.68	19.31	18.9	1188500.0	18.9
2020-10-28	19.25	18.2	18.65	19.1	1974700.0	19.1
2020-10-27	19.54	19.05	19.05	19.2	917900.0	19.2
2020-10-26	19.89	18.78	19.74	18.99	1549000.0	18.99
2020-10-23	20.14	19.56	20.03	19.72	2002300.0	19.72
2020-10-22	20.17	19.43	19.72	19.93	1145900.0	19.93
2020-10-21	20.9	19.72	20.79	19.75	1599400.0	19.75
2020-10-20	21.1	20.5	20.92	20.61	1120200.0	20.61
2020-10-19	21.3	20.23	20.34	20.68	1567200.0	20.68
2020-10-16	20.71	20.06	20.38	20.08	1053500.0	20.08
2020-10-15	20.64	20.04	20.4	20.2	1332100.0	20.2
2020-10-14	21.09	20.45	20.83	20.69	1761900.0	20.69
2020-10-13	20.68	19.85	20.01	20.55	1809500.0	20.55
2020-10-12	20.49	19.93	20.17	20.01	1538400.0	20.01
2020-10-09	20.41	19.56	20.0	20.21	1428800.0	20.21
2020-10-08	20.63	19.78	19.83	19.87	2460700.0	19.87
2020-10-07	19.64	18.8	19.08	19.54	1582800.0	19.54
2020-10-06	19.43	18.67	19.25	18.84	2151800.0	18.84
2020-10-05	19.34	18.52	19.17	18.85	1746600.0	18.85
2020-10-02	19.18	17.83	17.97	18.84	3463300.0	18.84
2020-10-01	18.85	17.61	17.78	18.68	4140700.0	18.68
2020-09-30	17.8	17.12	17.12	17.44	2329500.0	17.44
2020-09-29	17.2	16.22	16.71	17.13	2007400.0	17.13
2020-09-28	17.15	16.27	16.95	16.59	1878200.0	16.59
2020-09-25	16.74	15.22	15.22	16.7	3234800.0	16.7
2020-09-24	15.64	14.83	15.43	15.23	2292800.0	15.23
2020-09-23	16.45	15.54	15.78	15.82	2488500.0	15.82
2020-09-22	15.78	15.03	15.56	15.75	1808600.0	15.75
2020-09-21	15.41	14.97	15.29	15.41	1587400.0	15.41
2020-09-18	15.38	15.04	15.38	15.35	2781500.0	15.35
2020-09-17	15.32	14.95	15.17	15.26	1595200.0	15.26
2020-09-16	15.64	14.85	14.93	15.42	2205600.0	15.42
2020-09-15	15.13	14.77	15.1	14.92	1256100.0	14.92
2020-09-14	15.55	14.74	15.25	14.97	1496400.0	14.97
2020-09-11	15.32	14.8	15.15	15.09	1345300.0	15.09
2020-09-10	15.7	14.92	15.1	15.01	2437300.0	15.01
2020-09-09	15.13	14.46	14.52	15.06	1739700.0	15.06
2020-09-08	14.78	13.46	13.5	14.4	1911900.0	14.4
2020-09-04	14.67	13.09	14.43	13.95	2431200.0	13.95
2020-09-03	15.29	14.34	15.24	14.63	1923800.0	14.63
2020-09-02	15.54	14.16	15.33	15.48	2765100.0	15.48
2020-09-01	16.32	15.26	15.4	15.29	3751200.0	15.29
2020-08-31	15.33	14.82	15.18	15.23	2289700.0	15.23
2020-08-28	15.33	14.64	14.65	15.05	2080200.0	15.05
2020-08-27	14.94	14.53	14.8	14.73	1610600.0	14.73
2020-08-26	14.95	14.45	14.6	14.67	1468000.0	14.67
2020-08-25	14.55	13.92	14.28	14.51	2941800.0	14.51
2020-08-24	14.91	13.9	14.88	14.18	3220000.0	14.18
2020-08-21	15.47	14.71	15.31	14.75	1967000.0	14.75
2020-08-20	15.53	14.7	14.78	15.45	1909000.0	15.45
2020-08-19	15.04	14.54	14.85	14.85	1428700.0	14.85
2020-08-18	15.17	14.65	15.04	14.98	1566000.0	14.98
2020-08-17	15.17	14.59	14.95	14.99	2172300.0	14.99
2020-08-14	15.1	14.71	15.06	14.79	1249600.0	14.79
2020-08-13	15.11	14.17	14.7	15.01	2746200.0	15.01
2020-08-12	14.8	14.13	14.45	14.66	3153700.0	14.66
2020-08-11	14.41	13.72	14.12	13.95	2618600.0	13.95
2020-08-10	15.09	14.1	15.0	14.48	2583200.0	14.48
2020-08-07	14.98	14.34	14.64	14.86	4302100.0	14.86
2020-08-06	15.19	13.76	15.15	13.92	5166400.0	13.92
2020-08-05	16.83	14.77	16.17	15.09	6996100.0	15.09
2020-08-04	17.59	16.45	17.01	17.51	5524600.0	17.51
2020-08-03	17.03	15.33	15.34	16.82	5303100.0	16.82
2020-07-31	15.08	14.26	15.08	15.02	1780700.0	15.02
2020-07-30	14.99	13.8	14.19	14.87	1825100.0	14.87
2020-07-29	14.5	14.01	14.12	14.42	1300700.0	14.42
2020-07-28	14.48	13.92	14.08	14.03	1952700.0	14.03
2020-07-27	14.12	13.54	13.54	14.07	2603200.0	14.07
2020-07-24	13.55	12.96	13.49	13.4	2243100.0	13.4
2020-07-23	14.26	13.52	14.08	13.69	1094600.0	13.69
2020-07-22	14.37	13.94	14.23	14.09	1235700.0	14.09
2020-07-21	14.8	14.12	14.79	14.16	1659300.0	14.16
2020-07-20	14.72	13.99	14.18	14.7	2426000.0	14.7
2020-07-17	14.08	13.73	13.94	13.94	1556000.0	13.94
2020-07-16	14.06	13.61	13.84	13.79	1554900.0	13.79
2020-07-15	14.33	13.79	14.28	13.98	2174400.0	13.98
2020-07-14	14.68	13.53	14.1	13.87	3174900.0	13.87
2020-07-13	16.46	14.47	16.38	14.56	3212200.0	14.56
2020-07-10	16.59	15.65	16.5	16.08	2711400.0	16.08
2020-07-09	16.79	15.17	15.34	16.41	7549000.0	16.41
2020-07-08	15.24	14.86	14.91	15.13	2396200.0	15.13
2020-07-07	14.88	14.23	14.38	14.82	1734200.0	14.82
2020-07-06	14.86	14.42	14.61	14.44	1302300.0	14.44
2020-07-02	15.18	14.32	15.1	14.37	2576400.0	14.37
2020-07-01	15.11	14.43	14.57	14.98	3205000.0	14.98
2020-06-30	14.65	14.02	14.25	14.44	3574600.0	14.44
2020-06-29	14.5	13.71	14.18	14.24	2845200.0	14.24
2020-06-26	14.69	13.71	14.17	14.11	12455400.0	14.11
2020-06-25	14.25	12.95	13.0	14.21	5413200.0	14.21
2020-06-24	13.7	12.66	13.29	12.92	2518600.0	12.92
2020-06-23	13.97	13.23	13.75	13.45	4155500.0	13.45
2020-06-22	13.6	12.16	12.35	13.55	4835500.0	13.55
2020-06-19	12.85	12.06	12.68	12.24	4584900.0	12.24
2020-06-18	12.5	11.61	11.9	12.44	2180900.0	12.44
2020-06-17	12.5	11.93	12.25	11.96	1650000.0	11.96
2020-06-16	12.51	12.02	12.49	12.12	1620000.0	12.12
2020-06-15	12.49	11.56	11.76	12.42	1770300.0	12.42
2020-06-12	11.92	11.33	11.84	11.84	2150800.0	11.84
2020-06-11	12.49	11.28	12.22	11.38	2693300.0	11.38
2020-06-10	12.49	12.11	12.2	12.42	1852100.0	12.42
2020-06-09	12.49	12.06	12.13	12.25	2122700.0	12.25
2020-06-08	12.36	12.07	12.25	12.23	1728800.0	12.23
2020-06-05	12.49	12.05	12.05	12.33	2294200.0	12.33
2020-06-04	12.44	11.96	12.02	12.1	2514100.0	12.1
2020-06-03	12.6	11.82	12.6	12.21	2618900.0	12.21
2020-06-02	12.67	12.0	12.24	12.49	2112000.0	12.49
2020-06-01	12.43	11.91	12.41	12.21	2900700.0	12.21
2020-05-29	12.5	11.96	12.06	12.44	1971300.0	12.44
2020-05-28	12.51	11.95	12.39	11.99	1668300.0	11.99
2020-05-27	12.63	11.53	12.54	12.41	1987300.0	12.41
2020-05-26	12.72	12.21	12.45	12.56	2716000.0	12.56
2020-05-22	12.5	11.93	12.47	12.3	1959100.0	12.3
2020-05-21	12.44	11.68	11.9	12.38	3210600.0	12.38
2020-05-20	12.75	11.41	12.72	11.64	4610700.0	11.64
2020-05-19	13.05	12.31	12.51	12.6	2337900.0	12.6
2020-05-18	14.2	12.23	14.0	12.43	4670300.0	12.43
2020-05-15	14.11	13.38	13.5	13.72	4752900.0	13.72
2020-05-14	14.2	12.7	14.02	13.91	7414600.0	13.91
2020-05-13	13.69	12.4	12.75	13.58	8492100.0	13.58
2020-05-12	13.23	11.86	12.28	12.29	13359300.0	12.29
2020-05-11	10.94	9.74	9.93	10.51	3986000.0	10.51
2020-05-08	9.93	8.92	9.25	9.85	2326400.0	9.85
2020-05-07	9.68	8.92	9.0	9.19	2687700.0	9.19
2020-05-06	9.27	8.65	8.81	9.09	1460200.0	9.09
2020-05-05	8.92	8.21	8.21	8.81	1155100.0	8.81
2020-05-04	8.64	8.2	8.38	8.33	949300.0	8.33
2020-05-01	8.56	8.0	8.02	8.53	799900.0	8.53
2020-04-30	8.95	8.17	8.73	8.33	1059700.0	8.33
2020-04-29	9.22	8.4	8.61	9.03	1485000.0	9.03
2020-04-28	8.8	8.2	8.53	8.38	1071900.0	8.38
2020-04-27	8.55	7.93	7.98	8.34	1444300.0	8.34
2020-04-24	7.97	7.5	7.56	7.89	767500.0	7.89
2020-04-23	7.79	7.53	7.58	7.56	676500.0	7.56
2020-04-22	7.77	7.52	7.62	7.6	580100.0	7.6
2020-04-21	7.77	7.41	7.56	7.52	662700.0	7.52
2020-04-20	7.92	7.12	7.3	7.73	1047900.0	7.73
2020-04-17	7.79	7.37	7.65	7.4	928500.0	7.4
2020-04-16	7.4	7.06	7.28	7.39	740000.0	7.39
2020-04-15	7.43	7.1	7.25	7.21	1494000.0	7.21
2020-04-14	7.68	7.34	7.38	7.5	1445900.0	7.5
2020-04-13	7.36	6.86	7.24	7.24	1062200.0	7.24
2020-04-09	7.7	7.15	7.31	7.27	986200.0	7.27
2020-04-08	7.3	6.48	6.51	7.22	1440000.0	7.22
2020-04-07	6.69	6.26	6.31	6.38	1794900.0	6.38
2020-04-06	6.12	5.75	5.85	6.1	1494200.0	6.1
2020-04-03	6.06	5.31	5.58	5.4	2095100.0	5.4
2020-04-02	6.24	5.65	6.02	5.78	1810700.0	5.78
2020-04-01	6.76	5.96	6.32	5.99	1661500.0	5.99
2020-03-31	6.83	6.3	6.41	6.45	1271400.0	6.45
2020-03-30	6.73	6.11	6.61	6.35	1311500.0	6.35
2020-03-27	6.54	5.57	5.93	6.5	1913700.0	6.5
2020-03-26	6.71	5.82	6.42	6.04	2825700.0	6.04
2020-03-25	6.55	6.01	6.34	6.38	1538200.0	6.38
2020-03-24	6.95	6.14	6.87	6.3	2054500.0	6.3
2020-03-23	6.46	5.9	6.21	6.41	1476800.0	6.41
2020-03-20	6.56	5.91	6.01	6.19	1505100.0	6.19
2020-03-19	6.81	5.5	5.51	5.96	2225500.0	5.96
2020-03-18	6.66	5.14	6.5	5.43	2938200.0	5.43
2020-03-17	7.31	6.53	7.14	6.61	3242700.0	6.61
2020-03-16	7.35	6.4	6.56	7.12	1358500.0	7.12
2020-03-13	7.74	6.77	7.61	7.17	2982200.0	7.17
2020-03-12	8.16	7.17	7.84	7.26	3299600.0	7.26
2020-03-11	8.71	8.28	8.61	8.4	2473900.0	8.4
2020-03-10	8.75	7.99	8.31	8.75	5155800.0	8.75
2020-03-09	8.21	7.34	7.45	8.01	1656300.0	8.01
2020-03-06	8.46	7.84	7.92	7.98	3406400.0	7.98
2020-03-05	8.21	7.85	8.16	7.99	2860000.0	7.99
2020-03-04	8.42	7.87	8.1	8.36	1693300.0	8.36
2020-03-03	8.54	7.97	8.43	8.06	1970700.0	8.06
2020-03-02	8.71	8.19	8.66	8.44	4562300.0	8.44
2020-02-28	8.93	8.29	8.37	8.66	2572500.0	8.66
2020-02-27	9.04	6.8	7.81	8.74	3643200.0	8.74
2020-02-26	8.55	8.06	8.43	8.15	1820800.0	8.15
2020-02-25	8.76	8.15	8.65	8.32	2418700.0	8.32
2020-02-24	8.9	8.4	8.9	8.58	1886700.0	8.58
2020-02-21	9.42	9.01	9.42	9.09	909200.0	9.09
2020-02-20	9.5	9.15	9.15	9.43	1843000.0	9.43
2020-02-19	9.37	9.16	9.2	9.19	1177200.0	9.19
2020-02-18	9.38	9.13	9.25	9.19	1418700.0	9.19

名前	Upwork Inc. Common Stock
ティッカー	UPWK
国	United States
上場年	2018.0
セクター	Technology

Upwork Inc. Common Stockのデータ

Upwork Inc. Common Stockの基本情報

Upwork Inc. Common Stockの過去1年の値動き