Upbound Group, Inc. UPBD
NASDAQ · United States · Finance
$15.62-0.08 (-0.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.61 | -0.54% | $15.68 | $15.90 | $15.13 | 497.16K |
| 2026-09-30 | $15.70 | +0.51% | $15.70 | $15.82 | $15.42 | 1.33M |
| 2026-09-29 | $15.62 | -1.08% | $15.90 | $15.94 | $15.49 | 1.09M |
| 2026-09-28 | $15.79 | -1.86% | $15.88 | $15.90 | $15.37 | 1.13M |
| 2026-09-25 | $16.09 | +1.39% | $15.97 | $16.22 | $15.83 | 780.10K |
| 2026-09-24 | $15.87 | -0.75% | $16.07 | $16.24 | $15.76 | 1.38M |
| 2026-09-23 | $15.99 | -4.71% | $16.73 | $16.84 | $15.93 | 980.50K |
| 2026-09-22 | $16.78 | -0.65% | $17.30 | $17.38 | $16.66 | 979.70K |
| 2026-09-21 | $16.89 | -1.40% | $17.20 | $17.27 | $16.86 | 750.30K |
| 2026-09-18 | $17.13 | -3.00% | $17.44 | $17.45 | $17.08 | 1.88M |
| 2026-09-17 | $17.66 | -0.67% | $18.20 | $18.20 | $17.65 | 569.60K |
| 2026-09-16 | $17.78 | +0.17% | $17.87 | $18.10 | $17.63 | 681.20K |
| 2026-09-15 | $17.75 | -2.74% | $18.27 | $18.33 | $17.71 | 944.50K |
| 2026-09-14 | $18.25 | -0.33% | $18.18 | $18.48 | $18.18 | 680.80K |
| 2026-09-11 | $18.31 | +0.60% | $18.56 | $18.58 | $18.19 | 636.50K |
| 2026-09-10 | $18.20 | +0.50% | $18.11 | $18.44 | $17.79 | 652.80K |
| 2026-09-09 | $18.11 | -1.84% | $18.30 | $18.49 | $18.07 | 798.10K |
| 2026-09-08 | $18.45 | -2.79% | $18.90 | $18.91 | $18.31 | 932.50K |
| 2026-09-04 | $18.98 | +1.66% | $18.51 | $19.19 | $18.51 | 812.30K |
| 2026-09-03 | $18.67 | -0.69% | $19.08 | $19.31 | $18.33 | 716.40K |
| 2026-09-02 | $18.80 | +2.06% | $18.53 | $19.05 | $18.53 | 700.40K |
| 2026-09-01 | $18.42 | +0.66% | $18.11 | $18.51 | $17.90 | 811.60K |
| 2026-08-31 | $18.30 | -4.79% | $19.12 | $19.12 | $18.26 | 1.18M |
| 2026-08-28 | $19.22 | -0.36% | $19.38 | $19.57 | $19.20 | 732.20K |
| 2026-08-27 | $19.29 | -0.77% | $19.16 | $19.43 | $19.06 | 758.90K |
| 2026-08-26 | $19.44 | +0.41% | $19.47 | $19.80 | $19.18 | 654.60K |
| 2026-08-25 | $19.36 | +0.99% | $19.20 | $19.38 | $18.95 | 750.40K |
| 2026-08-24 | $19.17 | +1.97% | $18.81 | $19.31 | $18.81 | 747.30K |
| 2026-08-21 | $18.80 | +1.40% | $18.69 | $18.92 | $18.65 | 741.60K |
| 2026-08-20 | $18.54 | -4.92% | $19.11 | $19.13 | $18.23 | 804.20K |
| 2026-08-19 | $19.50 | +1.72% | $19.36 | $19.71 | $19.20 | 681.20K |
| 2026-08-18 | $19.17 | -1.29% | $19.49 | $19.51 | $19.16 | 602.00K |
| 2026-08-17 | $19.42 | -1.02% | $19.54 | $19.60 | $19.19 | 777.70K |
| 2026-08-14 | $19.62 | -0.30% | $19.64 | $19.71 | $19.42 | 781.40K |
| 2026-08-13 | $19.68 | +3.36% | $19.33 | $19.75 | $19.20 | 651.10K |
| 2026-08-12 | $19.04 | -0.31% | $19.15 | $19.25 | $18.76 | 807.20K |
| 2026-08-11 | $19.10 | -0.62% | $19.20 | $19.45 | $19.01 | 791.30K |
| 2026-08-10 | $19.22 | -3.08% | $19.58 | $19.65 | $19.16 | 839.20K |
| 2026-08-07 | $19.83 | +1.64% | $19.46 | $19.91 | $19.42 | 1.11M |
| 2026-08-06 | $19.51 | -3.03% | $20.00 | $20.01 | $19.36 | 1.58M |
| 2026-08-05 | $20.12 | -2.00% | $21.00 | $21.22 | $20.00 | 1.01M |
| 2026-08-04 | $20.53 | +1.13% | $20.28 | $20.88 | $20.28 | 1.14M |
| 2026-08-03 | $20.30 | +4.69% | $19.68 | $20.35 | $19.67 | 935.00K |
| 2026-07-31 | $19.39 | -3.63% | $20.03 | $20.12 | $18.90 | 4.17M |
| 2026-07-30 | $20.12 | -3.96% | $19.69 | $20.93 | $19.33 | 1.38M |
| 2026-07-29 | $20.95 | -2.96% | $21.37 | $21.40 | $20.83 | 959.30K |
| 2026-07-28 | $21.59 | +4.75% | $20.82 | $21.70 | $20.80 | 995.50K |
| 2026-07-27 | $20.61 | +0.73% | $20.76 | $21.31 | $20.56 | 857.30K |
| 2026-07-24 | $20.46 | -2.94% | $21.06 | $21.46 | $20.43 | 1.13M |
| 2026-07-23 | $21.08 | -1.59% | $21.07 | $21.23 | $20.74 | 785.20K |
| 2026-07-22 | $21.42 | -2.24% | $21.97 | $22.20 | $21.23 | 1.07M |
| 2026-07-21 | $21.91 | +1.01% | $21.83 | $22.00 | $21.46 | 865.70K |
| 2026-07-20 | $21.69 | -2.12% | $22.37 | $22.37 | $21.62 | 720.60K |
| 2026-07-17 | $22.16 | -2.64% | $22.58 | $23.10 | $22.03 | 831.00K |
| 2026-07-16 | $22.76 | +3.64% | $22.00 | $22.93 | $21.93 | 902.00K |
| 2026-07-15 | $21.96 | +4.17% | $21.07 | $22.24 | $21.07 | 1.16M |
| 2026-07-14 | $21.08 | -0.33% | $21.22 | $21.34 | $20.69 | 871.60K |
| 2026-07-13 | $21.15 | -0.05% | $21.23 | $21.64 | $21.06 | 740.20K |
| 2026-07-10 | $21.16 | +4.13% | $20.64 | $21.89 | $20.51 | 1.01M |
| 2026-07-09 | $20.32 | +2.37% | $19.81 | $20.34 | $19.60 | 705.40K |
| 2026-07-08 | $19.85 | -3.22% | $20.27 | $20.27 | $19.24 | 714.60K |
| 2026-07-07 | $20.51 | -0.10% | $20.78 | $20.90 | $20.28 | 920.10K |
| 2026-07-06 | $20.53 | +3.22% | $19.89 | $20.56 | $19.59 | 777.40K |
| 2026-07-02 | $19.89 | -4.05% | $20.88 | $21.00 | $19.44 | 965.40K |
| 2026-07-01 | $20.73 | -2.31% | $21.14 | $21.34 | $20.70 | 796.50K |
| 2026-06-30 | $21.22 | +1.73% | $20.65 | $21.25 | $20.42 | 1.27M |
| 2026-06-29 | $20.86 | +2.05% | $20.31 | $20.96 | $19.79 | 1.36M |
| 2026-06-26 | $20.44 | +3.02% | $19.61 | $20.49 | $19.48 | 3.48M |
| 2026-06-25 | $19.84 | +1.28% | $19.59 | $20.36 | $19.47 | 1.29M |
| 2026-06-24 | $19.59 | +4.82% | $18.82 | $19.59 | $18.76 | 1.18M |
| 2026-06-23 | $18.69 | +2.02% | $18.08 | $18.87 | $18.00 | 943.10K |
| 2026-06-22 | $18.32 | 0.00% | $18.31 | $18.66 | $18.16 | 1.01M |
| 2026-06-18 | $18.32 | +4.93% | $17.76 | $18.54 | $17.68 | 1.39M |
| 2026-06-17 | $17.46 | -7.57% | $18.82 | $19.43 | $17.44 | 910.50K |
| 2026-06-16 | $18.89 | +0.91% | $18.56 | $19.04 | $18.52 | 805.90K |
| 2026-06-15 | $18.72 | -1.16% | $19.27 | $19.40 | $18.69 | 985.70K |
| 2026-06-12 | $18.94 | +1.88% | $18.77 | $19.10 | $18.57 | 699.30K |
| 2026-06-11 | $18.59 | +2.82% | $18.15 | $18.61 | $17.82 | 888.60K |
| 2026-06-10 | $18.08 | -4.24% | $18.82 | $18.88 | $18.04 | 979.30K |
| 2026-06-09 | $18.88 | +0.69% | $19.00 | $19.64 | $18.55 | 738.40K |
| 2026-06-08 | $18.75 | +2.63% | $18.42 | $18.92 | $18.20 | 677.00K |
| 2026-06-05 | $18.27 | +0.38% | $18.29 | $18.42 | $18.01 | 752.90K |
| 2026-06-04 | $18.20 | +1.73% | $18.21 | $18.36 | $18.00 | 872.90K |
| 2026-06-03 | $17.89 | -3.87% | $18.50 | $18.54 | $17.85 | 837.80K |
| 2026-06-02 | $18.61 | -2.36% | $19.06 | $19.06 | $18.60 | 687.30K |
| 2026-06-01 | $19.06 | -0.78% | $19.06 | $19.29 | $18.84 | 818.70K |
| 2026-05-29 | $19.21 | -1.08% | $19.44 | $19.52 | $19.06 | 1.09M |
| 2026-05-28 | $19.42 | +2.81% | $18.89 | $19.58 | $18.75 | 795.80K |
| 2026-05-27 | $18.89 | +4.31% | $18.41 | $19.11 | $18.38 | 771.10K |
| 2026-05-26 | $18.11 | +1.51% | $18.07 | $18.42 | $18.00 | 670.00K |