NASDAQ:UPWK | Historical Stock Price | UPWORK, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.49$8.92$14.50$23.57$38.30$62.232018-10-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.67$10.671,182,600——
2019-12-30$10.30$10.30919,300——
2019-12-27$10.42$10.42860,200——
2019-12-26$10.41$10.413,064,300——
2019-12-24$10.56$10.56523,900——
2019-12-23$10.44$10.441,256,100——
2019-12-20$10.60$10.601,071,900——
2019-12-19$10.68$10.681,486,800——
2019-12-18$10.74$10.741,935,000——
2019-12-17$10.63$10.631,098,600——
2019-12-16$10.52$10.521,898,200——
2019-12-13$10.42$10.421,607,900——
2019-12-12$10.41$10.412,046,100——
2019-12-11$10.54$10.541,341,900——
2019-12-10$10.66$10.662,965,900——
2019-12-09$11.15$11.15579,100——
2019-12-06$11.32$11.32703,100——
2019-12-05$11.45$11.45678,000——
2019-12-04$11.51$11.51832,300——
2019-12-03$11.27$11.27958,500——
2019-12-02$11.17$11.17669,000——
2019-11-29$11.65$11.65414,500——
2019-11-27$11.53$11.53419,600——
2019-11-26$11.49$11.49597,200——
2019-11-25$11.67$11.671,376,600——
2019-11-22$11.24$11.241,357,600——
2019-11-21$11.55$11.551,081,600——
2019-11-20$11.77$11.77524,900——
2019-11-19$11.73$11.73725,100——
2019-11-18$11.97$11.97782,900——
2019-11-15$11.85$11.851,063,500——
2019-11-14$11.98$11.98909,900——
2019-11-13$11.75$11.751,273,500——
2019-11-12$12.11$12.111,402,200——
2019-11-11$12.31$12.31984,000——
2019-11-08$12.77$12.773,615,000——
2019-11-07$12.86$12.865,342,800——
2019-11-06$15.07$15.071,023,600——
2019-11-05$15.30$15.30706,600——
2019-11-04$15.22$15.22908,900——
2019-11-01$15.21$15.211,267,200——
2019-10-31$15.04$15.04553,400——
2019-10-30$15.15$15.15539,800——
2019-10-29$14.66$14.66722,900——
2019-10-28$14.72$14.72544,000——
2019-10-25$14.82$14.82620,400——
2019-10-24$14.92$14.92556,000——
2019-10-23$14.81$14.81532,100——
2019-10-22$14.53$14.53598,200——
2019-10-21$14.51$14.511,009,800——
2019-10-18$14.42$14.421,155,100——
2019-10-17$14.75$14.75622,400——
2019-10-16$14.38$14.38852,800——
2019-10-15$14.22$14.221,114,700——
2019-10-14$14.12$14.12682,600——
2019-10-11$14.30$14.301,536,100——
2019-10-10$14.01$14.011,092,300——
2019-10-09$13.66$13.66597,600——
2019-10-08$13.70$13.70807,000——
2019-10-07$13.99$13.99779,200——
2019-10-04$14.06$14.061,124,700——
2019-10-03$13.69$13.69928,500——
2019-10-02$13.47$13.47793,900——
2019-10-01$13.45$13.451,196,500——
2019-09-30$13.31$13.311,698,000——
2019-09-27$13.26$13.261,123,000——
2019-09-26$13.52$13.52690,500——
2019-09-25$13.75$13.75781,600——
2019-09-24$13.56$13.561,077,900——
2019-09-23$13.78$13.78975,400——
2019-09-20$13.71$13.711,836,600——
2019-09-19$14.17$14.171,297,500——
2019-09-18$14.38$14.38877,000——
2019-09-17$14.62$14.621,624,200——
2019-09-16$14.96$14.961,237,000——
2019-09-13$14.97$14.97886,200——
2019-09-12$15.11$15.11986,700——
2019-09-11$14.99$14.991,671,000——
2019-09-10$14.65$14.651,265,600——
2019-09-09$14.35$14.35911,500——
2019-09-06$14.07$14.071,227,900——
2019-09-05$13.85$13.851,802,100——
2019-09-04$14.22$14.22656,200——
2019-09-03$13.92$13.92879,200——
2019-08-30$14.46$14.46896,600——
2019-08-29$14.39$14.39829,000——
2019-08-28$13.94$13.941,031,000——
2019-08-27$14.06$14.061,035,500——
2019-08-26$14.66$14.66951,000——
2019-08-23$14.40$14.40696,900——
2019-08-22$14.87$14.87418,500——
2019-08-21$14.93$14.93546,500——
2019-08-20$14.71$14.71724,900——
2019-08-19$14.88$14.88735,100——
2019-08-16$15.00$15.00676,800——
2019-08-15$15.00$15.00810,600——
2019-08-14$14.73$14.731,381,600——
2019-08-13$15.47$15.471,220,500——
2019-08-12$15.00$15.001,158,900——
2019-08-09$15.15$15.152,504,800——
2019-08-08$17.01$17.011,812,900——
2019-08-07$16.24$16.241,352,900——
2019-08-06$15.46$15.46601,900——
2019-08-05$15.70$15.70571,100——
2019-08-02$15.88$15.88591,900——
2019-08-01$16.26$16.26361,600——
2019-07-31$16.44$16.44475,900——
2019-07-30$16.76$16.76665,200——
2019-07-29$16.38$16.381,016,500——
2019-07-26$16.99$16.99524,300——
2019-07-25$16.84$16.84377,500——
2019-07-24$16.94$16.94411,600——
2019-07-23$16.60$16.60317,700——
2019-07-22$16.37$16.37705,500——
2019-07-19$17.04$17.04772,000——
2019-07-18$16.94$16.94722,200——
2019-07-17$16.84$16.84398,200——
2019-07-16$16.63$16.63665,300——
2019-07-15$16.63$16.63842,900——
2019-07-12$16.62$16.621,039,800——
2019-07-11$16.12$16.12707,100——
2019-07-10$15.98$15.98864,000——
2019-07-09$16.14$16.14660,600——
2019-07-08$15.98$15.981,438,400——
2019-07-05$15.81$15.81441,900——
2019-07-03$15.46$15.46553,300——
2019-07-02$15.39$15.39911,500——
2019-07-01$15.61$15.611,065,600——
2019-06-28$16.08$16.086,966,900——
2019-06-27$16.06$16.061,416,500——
2019-06-26$15.61$15.611,023,500——
2019-06-25$15.08$15.081,473,700——
2019-06-24$15.49$15.491,461,500——
2019-06-21$15.51$15.512,400,300——
2019-06-20$15.97$15.971,988,600——
2019-06-19$15.47$15.471,756,100——
2019-06-18$15.15$15.15780,200——
2019-06-17$15.44$15.44853,700——
2019-06-14$15.26$15.261,107,800——
2019-06-13$15.67$15.671,909,200——
2019-06-12$14.56$14.56664,900——
2019-06-11$15.13$15.13819,400——
2019-06-10$15.05$15.051,409,500——
2019-06-07$14.39$14.39765,100——
2019-06-06$14.32$14.32857,000——
2019-06-05$14.18$14.18899,800——
2019-06-04$14.43$14.43710,800——
2019-06-03$14.30$14.30914,300——
2019-05-31$14.98$14.98771,000——
2019-05-30$15.04$15.04786,200——
2019-05-29$15.04$15.042,214,100——
2019-05-28$14.89$14.892,460,900——
2019-05-24$15.65$15.65947,100——
2019-05-23$15.72$15.72804,400——
2019-05-22$15.80$15.80601,300——
2019-05-21$15.84$15.841,016,900——
2019-05-20$15.48$15.481,015,900——
2019-05-17$15.78$15.781,080,300——
2019-05-16$15.85$15.851,787,700——
2019-05-15$16.23$16.231,025,500——
2019-05-14$16.60$16.601,021,600——
2019-05-13$16.51$16.511,501,300——
2019-05-10$16.75$16.756,739,000——
2019-05-09$16.86$16.863,627,500——
2019-05-08$20.48$20.48853,200——
2019-05-07$20.71$20.71543,200——
2019-05-06$20.53$20.53369,300——
2019-05-03$20.70$20.70407,800——
2019-05-02$20.35$20.35430,200——
2019-05-01$20.30$20.30748,200——
2019-04-30$19.99$19.99749,300——
2019-04-29$19.81$19.811,583,200——
2019-04-26$19.02$19.02458,000——
2019-04-25$18.90$18.90398,000——
2019-04-24$19.05$19.05338,000——
2019-04-23$19.26$19.26512,000——
2019-04-22$18.97$18.97594,500——
2019-04-18$18.76$18.76785,800——
2019-04-17$18.43$18.43838,100——
2019-04-16$19.02$19.021,639,500——
2019-04-15$19.46$19.46796,900——
2019-04-12$19.71$19.71812,700——
2019-04-11$19.65$19.65303,500——
2019-04-10$19.52$19.52410,000——
2019-04-09$19.50$19.50610,900——
2019-04-08$19.73$19.73718,500——
2019-04-05$20.01$20.011,932,600——
2019-04-04$19.96$19.96702,700——
2019-04-03$19.95$19.951,216,300——
2019-04-02$19.12$19.121,433,000——
2019-04-01$18.60$18.606,973,900——
2019-03-29$19.14$19.141,189,400——
2019-03-28$19.60$19.60105,300——
2019-03-27$19.66$19.66307,000——
2019-03-26$20.05$20.05159,100——
2019-03-25$19.86$19.86448,200——
2019-03-22$19.90$19.90336,600——
2019-03-21$20.34$20.34325,000——
2019-03-20$20.57$20.57173,500——
2019-03-19$20.39$20.39320,400——
2019-03-18$20.30$20.30459,500——
2019-03-15$20.31$20.31760,100——
2019-03-14$20.40$20.40284,100——
2019-03-13$20.76$20.76373,200——
2019-03-12$21.17$21.17269,400——
2019-03-11$21.55$21.55168,300——
2019-03-08$21.48$21.48254,900——
2019-03-07$21.61$21.61237,800——
2019-03-06$22.40$22.40283,900——
2019-03-05$22.94$22.94291,800——
2019-03-04$22.92$22.92681,100——
2019-03-01$22.45$22.45993,000——
2019-02-28$23.69$23.69447,200——
2019-02-27$23.91$23.911,117,100——
2019-02-26$22.75$22.75549,200——
2019-02-25$22.50$22.50232,600——
2019-02-22$22.72$22.72447,000——
2019-02-21$22.01$22.01261,800——
2019-02-20$22.44$22.44205,300——
2019-02-19$22.90$22.90468,500——
2019-02-15$22.06$22.06494,600——
2019-02-14$23.18$23.18536,000——
2019-02-13$22.23$22.23166,300——
2019-02-12$22.41$22.41262,000——
2019-02-11$21.97$21.97379,900——
2019-02-08$20.57$20.57267,300——
2019-02-07$21.12$21.12397,500——
2019-02-06$22.17$22.17793,100——
2019-02-05$20.71$20.711,180,500——
2019-02-04$18.99$18.99274,600——
2019-02-01$18.58$18.58134,600——
2019-01-31$19.31$19.31368,200——
2019-01-30$18.80$18.80225,000——
2019-01-29$18.88$18.88136,800——
2019-01-28$18.94$18.94228,700——
2019-01-25$18.98$18.98173,200——
2019-01-24$18.90$18.90166,900——
2019-01-23$18.39$18.39198,700——
2019-01-22$18.30$18.30163,000——
2019-01-18$18.94$18.94288,100——
2019-01-17$19.06$19.0677,500——
2019-01-16$19.00$19.00156,600——
2019-01-15$18.97$18.97122,200——
2019-01-14$18.80$18.80156,400——
2019-01-11$18.99$18.99152,100——
2019-01-10$19.00$19.00225,200——
2019-01-09$19.34$19.34195,300——
2019-01-08$19.13$19.13193,500——
2019-01-07$18.70$18.70187,300——
2019-01-04$18.59$18.59319,900——
2019-01-03$17.87$17.87231,000——
2019-01-02$18.53$18.53194,600——