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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.52$34.521,485,200——
2020-12-30$36.65$36.651,368,600——
2020-12-29$35.87$35.871,334,200——
2020-12-28$36.46$36.461,894,100——
2020-12-24$37.80$37.80605,500——
2020-12-23$38.43$38.431,528,200——
2020-12-22$39.90$39.901,617,100——
2020-12-21$40.49$40.492,547,400——
2020-12-18$40.21$40.213,679,900——
2020-12-17$38.54$38.542,459,500——
2020-12-16$37.33$37.331,923,800——
2020-12-15$37.78$37.782,733,800——
2020-12-14$35.68$35.681,556,000——
2020-12-11$34.97$34.971,674,200——
2020-12-10$34.37$34.371,600,000——
2020-12-09$33.75$33.752,514,800——
2020-12-08$35.70$35.703,080,800——
2020-12-07$32.89$32.892,592,900——
2020-12-04$31.97$31.971,301,500——
2020-12-03$32.20$32.201,251,900——
2020-12-02$32.71$32.711,745,200——
2020-12-01$31.86$31.862,047,600——
2020-11-30$32.72$32.722,825,100——
2020-11-27$34.86$34.861,082,500——
2020-11-25$34.33$34.331,619,000——
2020-11-24$34.96$34.961,870,300——
2020-11-23$35.05$35.052,450,100——
2020-11-20$35.53$35.532,671,600——
2020-11-19$34.81$34.813,140,100——
2020-11-18$33.84$33.843,820,000——
2020-11-17$34.55$34.552,837,800——
2020-11-16$33.08$33.085,151,800——
2020-11-13$30.84$30.841,629,700——
2020-11-12$30.67$30.672,871,900——
2020-11-11$30.99$30.994,435,300——
2020-11-10$27.14$27.142,460,400——
2020-11-09$27.98$27.985,191,600——
2020-11-06$29.26$29.265,568,500——
2020-11-05$29.03$29.0320,489,400——
2020-11-04$20.22$20.223,673,900——
2020-11-03$19.61$19.611,625,300——
2020-11-02$18.84$18.841,120,600——
2020-10-30$18.45$18.451,713,900——
2020-10-29$18.90$18.901,188,500——
2020-10-28$19.10$19.101,974,700——
2020-10-27$19.20$19.20917,900——
2020-10-26$18.99$18.991,549,000——
2020-10-23$19.72$19.722,002,300——
2020-10-22$19.93$19.931,145,900——
2020-10-21$19.75$19.751,599,400——
2020-10-20$20.61$20.611,120,200——
2020-10-19$20.68$20.681,567,200——
2020-10-16$20.08$20.081,053,500——
2020-10-15$20.20$20.201,332,100——
2020-10-14$20.69$20.691,761,900——
2020-10-13$20.55$20.551,809,500——
2020-10-12$20.01$20.011,538,400——
2020-10-09$20.21$20.211,428,800——
2020-10-08$19.87$19.872,460,700——
2020-10-07$19.54$19.541,582,800——
2020-10-06$18.84$18.842,151,800——
2020-10-05$18.85$18.851,746,600——
2020-10-02$18.84$18.843,463,300——
2020-10-01$18.68$18.684,140,700——
2020-09-30$17.44$17.442,331,400——
2020-09-29$17.13$17.132,007,400——
2020-09-28$16.59$16.591,878,200——
2020-09-25$16.70$16.703,234,800——
2020-09-24$15.23$15.232,292,800——
2020-09-23$15.82$15.822,488,500——
2020-09-22$15.75$15.751,808,600——
2020-09-21$15.41$15.411,587,400——
2020-09-18$15.35$15.352,781,500——
2020-09-17$15.26$15.261,595,200——
2020-09-16$15.42$15.422,205,600——
2020-09-15$14.92$14.921,256,100——
2020-09-14$14.97$14.971,496,400——
2020-09-11$15.09$15.091,345,300——
2020-09-10$15.01$15.012,437,300——
2020-09-09$15.06$15.061,739,700——
2020-09-08$14.40$14.401,911,900——
2020-09-04$13.95$13.952,431,200——
2020-09-03$14.63$14.631,923,800——
2020-09-02$15.48$15.482,765,100——
2020-09-01$15.29$15.293,748,300——
2020-08-31$15.23$15.232,289,700——
2020-08-28$15.05$15.052,079,500——
2020-08-27$14.73$14.731,610,600——
2020-08-26$14.67$14.671,468,000——
2020-08-25$14.51$14.512,941,800——
2020-08-24$14.18$14.183,220,000——
2020-08-21$14.75$14.751,967,000——
2020-08-20$15.45$15.451,909,000——
2020-08-19$14.85$14.851,428,700——
2020-08-18$14.98$14.981,566,000——
2020-08-17$14.99$14.992,174,700——
2020-08-14$14.79$14.791,249,600——
2020-08-13$15.01$15.012,746,200——
2020-08-12$14.66$14.663,152,000——
2020-08-11$13.95$13.952,618,600——
2020-08-10$14.48$14.482,583,200——
2020-08-07$14.86$14.864,302,100——
2020-08-06$13.92$13.925,166,400——
2020-08-05$15.09$15.096,996,100——
2020-08-04$17.51$17.515,524,600——
2020-08-03$16.82$16.825,303,100——
2020-07-31$15.02$15.021,777,400——
2020-07-30$14.87$14.871,825,100——
2020-07-29$14.42$14.421,300,700——
2020-07-28$14.03$14.031,952,700——
2020-07-27$14.07$14.072,603,200——
2020-07-24$13.40$13.402,243,100——
2020-07-23$13.69$13.691,094,600——
2020-07-22$14.09$14.091,235,700——
2020-07-21$14.16$14.161,658,500——
2020-07-20$14.70$14.702,426,000——
2020-07-17$13.94$13.941,556,000——
2020-07-16$13.79$13.791,554,900——
2020-07-15$13.98$13.982,174,400——
2020-07-14$13.87$13.873,174,900——
2020-07-13$14.56$14.563,212,200——
2020-07-10$16.08$16.082,711,400——
2020-07-09$16.41$16.417,549,000——
2020-07-08$15.13$15.132,396,200——
2020-07-07$14.82$14.821,734,200——
2020-07-06$14.44$14.441,302,300——
2020-07-02$14.37$14.372,576,400——
2020-07-01$14.98$14.983,205,000——
2020-06-30$14.44$14.443,574,600——
2020-06-29$14.24$14.242,845,200——
2020-06-26$14.11$14.1112,455,400——
2020-06-25$14.21$14.215,413,200——
2020-06-24$12.92$12.922,518,600——
2020-06-23$13.45$13.454,155,500——
2020-06-22$13.55$13.554,835,500——
2020-06-19$12.24$12.244,584,900——
2020-06-18$12.44$12.442,180,900——
2020-06-17$11.96$11.961,655,700——
2020-06-16$12.12$12.121,620,000——
2020-06-15$12.42$12.421,770,300——
2020-06-12$11.84$11.842,151,400——
2020-06-11$11.38$11.382,693,300——
2020-06-10$12.42$12.421,852,100——
2020-06-09$12.25$12.252,122,700——
2020-06-08$12.23$12.231,728,800——
2020-06-05$12.33$12.332,294,200——
2020-06-04$12.10$12.102,514,100——
2020-06-03$12.21$12.212,618,900——
2020-06-02$12.49$12.492,112,000——
2020-06-01$12.21$12.212,900,700——
2020-05-29$12.44$12.441,970,000——
2020-05-28$11.99$11.991,668,300——
2020-05-27$12.41$12.411,987,300——
2020-05-26$12.56$12.562,716,000——
2020-05-22$12.30$12.301,959,100——
2020-05-21$12.38$12.383,210,600——
2020-05-20$11.64$11.644,610,700——
2020-05-19$12.60$12.602,337,900——
2020-05-18$12.43$12.434,663,300——
2020-05-15$13.72$13.724,752,900——
2020-05-14$13.91$13.917,414,600——
2020-05-13$13.58$13.588,492,100——
2020-05-12$12.29$12.2913,359,300——
2020-05-11$10.51$10.513,986,000——
2020-05-08$9.85$9.852,326,400——
2020-05-07$9.19$9.192,687,700——
2020-05-06$9.09$9.091,460,200——
2020-05-05$8.81$8.811,155,100——
2020-05-04$8.33$8.33949,300——
2020-05-01$8.53$8.53799,900——
2020-04-30$8.33$8.331,059,700——
2020-04-29$9.03$9.031,485,000——
2020-04-28$8.38$8.381,071,900——
2020-04-27$8.34$8.341,444,300——
2020-04-24$7.89$7.89766,400——
2020-04-23$7.56$7.56676,500——
2020-04-22$7.60$7.60580,100——
2020-04-21$7.52$7.52662,700——
2020-04-20$7.73$7.731,047,900——
2020-04-17$7.40$7.40928,500——
2020-04-16$7.39$7.39740,000——
2020-04-15$7.21$7.211,494,000——
2020-04-14$7.50$7.501,445,900——
2020-04-13$7.24$7.241,062,200——
2020-04-09$7.27$7.27986,200——
2020-04-08$7.22$7.221,440,000——
2020-04-07$6.38$6.381,794,900——
2020-04-06$6.10$6.101,494,200——
2020-04-03$5.40$5.402,095,100——
2020-04-02$5.78$5.781,810,700——
2020-04-01$5.99$5.991,661,500——
2020-03-31$6.45$6.451,271,400——
2020-03-30$6.35$6.351,311,500——
2020-03-27$6.50$6.501,913,700——
2020-03-26$6.04$6.042,825,700——
2020-03-25$6.38$6.381,538,200——
2020-03-24$6.30$6.302,054,500——
2020-03-23$6.41$6.411,476,800——
2020-03-20$6.19$6.191,505,100——
2020-03-19$5.96$5.962,225,500——
2020-03-18$5.43$5.432,938,200——
2020-03-17$6.61$6.613,242,700——
2020-03-16$7.12$7.121,358,500——
2020-03-13$7.17$7.172,982,200——
2020-03-12$7.26$7.263,299,600——
2020-03-11$8.40$8.402,473,900——
2020-03-10$8.75$8.755,155,800——
2020-03-09$8.01$8.011,656,300——
2020-03-06$7.98$7.983,406,400——
2020-03-05$7.99$7.992,860,000——
2020-03-04$8.36$8.361,693,300——
2020-03-03$8.06$8.061,970,700——
2020-03-02$8.44$8.444,562,300——
2020-02-28$8.66$8.662,572,500——
2020-02-27$8.74$8.743,643,200——
2020-02-26$8.15$8.151,820,800——
2020-02-25$8.32$8.322,418,700——
2020-02-24$8.58$8.581,886,700——
2020-02-21$9.09$9.09909,200——
2020-02-20$9.43$9.431,843,000——
2020-02-19$9.19$9.191,177,200——
2020-02-18$9.19$9.191,418,700——
2020-02-14$9.22$9.222,583,200——
2020-02-13$9.29$9.291,493,100——
2020-02-12$9.27$9.271,614,100——
2020-02-11$9.01$9.011,681,600——
2020-02-10$8.76$8.761,521,400——
2020-02-07$9.07$9.071,281,600——
2020-02-06$9.34$9.341,552,800——
2020-02-05$9.51$9.511,543,600——
2020-02-04$9.18$9.181,249,700——
2020-02-03$8.96$8.961,005,100——
2020-01-31$9.18$9.18858,400——
2020-01-30$9.26$9.261,358,100——
2020-01-29$9.17$9.171,189,500——
2020-01-28$9.39$9.391,795,800——
2020-01-27$9.26$9.261,249,700——
2020-01-24$9.22$9.221,811,700——
2020-01-23$9.63$9.631,025,400——
2020-01-22$9.66$9.661,605,800——
2020-01-21$9.98$9.981,804,700——
2020-01-17$10.05$10.051,311,300——
2020-01-16$10.07$10.071,951,100——
2020-01-15$9.90$9.901,262,200——
2020-01-14$9.87$9.871,623,800——
2020-01-13$9.79$9.791,563,000——
2020-01-10$10.03$10.032,320,400——
2020-01-09$10.07$10.073,307,700——
2020-01-08$10.13$10.134,562,600——
2020-01-07$9.79$9.791,443,800——
2020-01-06$9.95$9.951,770,300——
2020-01-03$10.09$10.091,405,300——
2020-01-02$10.52$10.521,234,500——