Upwork Inc (UPWK)
16.98 -0.04 (-0.26%)
Upwork Inc is a leading online platform that connects freelancers with businesses seeking skilled professionals for various projects. It provides a marketplace where companies can post job opportunities and freelancers can showcase their expertise across numerous fields, including writing, design, programming, marketing, and more. The platform facilitates seamless collaboration, allowing clients to manage their projects, communicate with freelancers in real-time, and make payments securely. By bridging the gap between talent and opportunity, Upwork empowers individuals to work remotely while helping businesses access a diverse pool of skilled workers from around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 17.39 | 17.43 | 16.91 | 17.02 | 736,622 | 17.02 |
| 12/11/2024 | 17.46 | 17.49 | 17.07 | 17.30 | 1,340,109 | 17.30 |
| 12/10/2024 | 17.36 | 17.59 | 17.07 | 17.24 | 1,379,354 | 17.24 |
| 12/09/2024 | 17.02 | 17.57 | 17.02 | 17.49 | 1,916,012 | 17.49 |
| 12/06/2024 | 16.78 | 17.03 | 16.59 | 16.96 | 1,698,262 | 16.96 |
| 12/05/2024 | 17.54 | 17.54 | 16.52 | 16.54 | 1,747,384 | 16.54 |
| 12/04/2024 | 17.28 | 17.66 | 17.25 | 17.45 | 2,179,910 | 17.45 |
| 12/03/2024 | 17.20 | 17.48 | 17.12 | 17.39 | 2,111,315 | 17.39 |
| 12/02/2024 | 17.03 | 17.53 | 16.87 | 17.32 | 3,362,377 | 17.32 |
| 11/29/2024 | 17.01 | 17.10 | 16.81 | 16.97 | 1,354,498 | 16.97 |
| 11/27/2024 | 16.84 | 17.04 | 16.71 | 16.91 | 1,882,157 | 16.91 |
| 11/26/2024 | 16.48 | 16.86 | 16.34 | 16.83 | 2,867,669 | 16.83 |
| 11/25/2024 | 16.28 | 16.79 | 16.10 | 16.70 | 4,004,074 | 16.70 |
| 11/22/2024 | 15.63 | 16.26 | 15.53 | 16.02 | 2,956,693 | 16.02 |
| 11/21/2024 | 15.03 | 15.39 | 14.77 | 15.38 | 2,070,441 | 15.38 |
| 11/20/2024 | 15.06 | 15.19 | 14.69 | 14.97 | 1,297,849 | 14.97 |
| 11/19/2024 | 14.81 | 15.03 | 14.70 | 14.93 | 2,299,906 | 14.93 |
| 11/18/2024 | 14.89 | 15.25 | 14.81 | 15.11 | 2,199,675 | 15.11 |
| 11/15/2024 | 15.35 | 15.45 | 14.82 | 14.91 | 1,937,163 | 14.91 |
| 11/14/2024 | 15.59 | 15.74 | 15.08 | 15.10 | 2,153,988 | 15.10 |
| 11/13/2024 | 15.86 | 15.99 | 15.61 | 15.72 | 2,258,314 | 15.72 |
| 11/12/2024 | 15.82 | 16.24 | 15.65 | 15.73 | 2,307,697 | 15.73 |
| 11/11/2024 | 16.20 | 16.37 | 15.74 | 15.89 | 2,811,405 | 15.89 |
| 11/08/2024 | 16.03 | 16.27 | 15.52 | 15.93 | 4,345,264 | 15.93 |
| 11/07/2024 | 17.59 | 17.79 | 15.77 | 16.25 | 9,730,775 | 16.25 |
| 11/06/2024 | 14.69 | 14.87 | 14.40 | 14.58 | 4,330,971 | 14.58 |
| 11/05/2024 | 13.68 | 14.44 | 13.68 | 14.39 | 1,889,707 | 14.39 |
| 11/04/2024 | 13.85 | 13.93 | 13.56 | 13.60 | 1,714,809 | 13.60 |
| 11/01/2024 | 13.74 | 14.17 | 13.58 | 13.98 | 2,535,142 | 13.98 |
| 10/31/2024 | 13.63 | 13.67 | 13.44 | 13.56 | 1,742,200 | 13.56 |
| 10/30/2024 | 13.53 | 14.03 | 13.51 | 13.65 | 2,030,373 | 13.65 |
| 10/29/2024 | 12.55 | 13.63 | 12.52 | 13.55 | 3,222,180 | 13.55 |
| 10/28/2024 | 12.43 | 12.76 | 12.19 | 12.57 | 1,779,072 | 12.57 |
| 10/25/2024 | 12.74 | 13.13 | 12.35 | 12.36 | 2,131,719 | 12.36 |
| 10/24/2024 | 12.86 | 13.04 | 12.44 | 12.65 | 3,975,672 | 12.65 |
| 10/23/2024 | 11.70 | 12.85 | 11.60 | 12.73 | 14,734,775 | 12.73 |
| 10/22/2024 | 10.07 | 10.09 | 9.93 | 10.05 | 1,113,800 | 10.05 |
| 10/21/2024 | 10.35 | 10.40 | 9.98 | 10.05 | 1,364,065 | 10.05 |
| 10/18/2024 | 10.31 | 10.36 | 10.19 | 10.29 | 1,015,589 | 10.29 |
| 10/17/2024 | 10.39 | 10.43 | 10.15 | 10.26 | 811,777 | 10.26 |
| 10/16/2024 | 10.40 | 10.51 | 10.33 | 10.37 | 1,196,458 | 10.37 |
| 10/15/2024 | 10.32 | 10.46 | 10.14 | 10.32 | 2,237,817 | 10.32 |
| 10/14/2024 | 10.44 | 10.44 | 10.10 | 10.42 | 1,450,184 | 10.42 |
| 10/11/2024 | 10.40 | 10.53 | 10.35 | 10.44 | 1,151,699 | 10.44 |
| 10/10/2024 | 10.24 | 10.48 | 10.20 | 10.41 | 1,243,648 | 10.41 |
| 10/09/2024 | 10.39 | 10.42 | 10.10 | 10.38 | 1,508,982 | 10.38 |
| 10/08/2024 | 10.41 | 10.56 | 10.22 | 10.40 | 1,760,035 | 10.40 |
| 10/07/2024 | 10.71 | 10.71 | 10.34 | 10.47 | 2,575,084 | 10.47 |
| 10/04/2024 | 10.66 | 10.85 | 10.48 | 10.84 | 1,325,455 | 10.84 |
| 10/03/2024 | 10.19 | 10.49 | 10.02 | 10.43 | 1,184,473 | 10.43 |
| 10/02/2024 | 10.24 | 10.41 | 10.16 | 10.27 | 1,251,122 | 10.27 |
| 10/01/2024 | 10.47 | 10.48 | 10.15 | 10.30 | 1,024,037 | 10.30 |
| 9/30/2024 | 10.47 | 10.76 | 10.40 | 10.45 | 994,844 | 10.45 |
| 9/27/2024 | 10.46 | 10.59 | 10.36 | 10.55 | 1,243,741 | 10.55 |
| 9/26/2024 | 10.70 | 10.72 | 10.28 | 10.31 | 1,171,416 | 10.31 |
| 9/25/2024 | 10.44 | 10.61 | 10.35 | 10.42 | 1,396,309 | 10.42 |
| 9/24/2024 | 10.70 | 10.81 | 10.45 | 10.65 | 1,302,039 | 10.65 |
| 9/23/2024 | 10.70 | 10.78 | 10.38 | 10.56 | 1,655,401 | 10.56 |
| 9/20/2024 | 10.77 | 10.91 | 10.68 | 10.71 | 1,797,042 | 10.71 |
| 9/19/2024 | 10.69 | 10.79 | 10.40 | 10.77 | 1,598,367 | 10.77 |
| 9/18/2024 | 10.43 | 10.88 | 10.38 | 10.44 | 2,056,836 | 10.44 |
| 9/17/2024 | 10.26 | 10.51 | 10.19 | 10.45 | 1,645,463 | 10.45 |
| 9/16/2024 | 10.24 | 10.24 | 9.78 | 10.12 | 2,173,877 | 10.12 |
| 9/13/2024 | 9.80 | 10.26 | 9.75 | 10.24 | 2,188,324 | 10.24 |