Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
24.44
+0.46 (1.92%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Upbound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.96 | 24.50 | 23.85 | 24.44 | 24.44 | 1.94% | 814,972 |
| Sep 25, 2025 | 24.76 | 24.76 | 23.88 | 23.98 | 23.98 | -3.64% | 667,226 |
| Sep 24, 2025 | 25.08 | 25.41 | 24.85 | 24.88 | 24.88 | -1.07% | 637,873 |
| Sep 23, 2025 | 25.63 | 26.08 | 25.12 | 25.15 | 25.15 | -1.37% | 516,416 |
| Sep 22, 2025 | 26.40 | 26.40 | 25.48 | 25.50 | 25.50 | -3.99% | 913,321 |
| Sep 19, 2025 | 27.39 | 27.46 | 26.30 | 26.56 | 26.56 | -2.85% | 1,174,666 |
| Sep 18, 2025 | 26.97 | 27.38 | 26.72 | 27.34 | 27.34 | 2.21% | 886,194 |
| Sep 17, 2025 | 27.48 | 28.03 | 26.65 | 26.75 | 26.75 | -2.19% | 714,473 |
| Sep 16, 2025 | 27.20 | 27.41 | 26.95 | 27.35 | 27.35 | 1.03% | 1,108,168 |
| Sep 15, 2025 | 26.12 | 27.38 | 25.91 | 27.07 | 27.07 | 8.19% | 1,419,539 |
| Sep 12, 2025 | 25.39 | 25.44 | 24.97 | 25.02 | 25.02 | -1.96% | 502,229 |
| Sep 11, 2025 | 25.17 | 25.59 | 24.95 | 25.52 | 25.52 | 1.39% | 745,411 |
| Sep 10, 2025 | 25.12 | 25.45 | 24.93 | 25.17 | 25.17 | -0.59% | 590,431 |
| Sep 9, 2025 | 24.97 | 25.74 | 24.93 | 25.32 | 25.32 | -0.35% | 771,279 |
| Sep 8, 2025 | 25.47 | 25.70 | 24.89 | 25.41 | 25.41 | 0.04% | 811,663 |
| Sep 5, 2025 | 25.46 | 25.76 | 24.89 | 25.40 | 25.40 | 0.43% | 665,750 |
| Sep 4, 2025 | 25.03 | 25.31 | 24.66 | 25.29 | 25.29 | 1.65% | 552,120 |
| Sep 3, 2025 | 24.63 | 25.14 | 24.39 | 24.88 | 24.88 | 0.12% | 563,573 |
| Sep 2, 2025 | 25.25 | 25.25 | 24.75 | 24.85 | 24.85 | -2.20% | 592,942 |
| Aug 29, 2025 | 25.81 | 26.00 | 25.40 | 25.41 | 25.41 | -1.74% | 506,569 |
| Aug 28, 2025 | 25.92 | 26.20 | 25.54 | 25.86 | 25.86 | -0.81% | 653,191 |
| Aug 27, 2025 | 25.65 | 26.15 | 25.54 | 26.07 | 26.07 | 1.96% | 548,205 |
| Aug 26, 2025 | 25.20 | 25.65 | 25.16 | 25.57 | 25.57 | 1.43% | 656,463 |
| Aug 25, 2025 | 25.18 | 25.38 | 24.67 | 25.21 | 25.21 | -0.08% | 482,983 |
| Aug 22, 2025 | 24.17 | 25.36 | 24.02 | 25.23 | 25.23 | 5.83% | 887,191 |
| Aug 21, 2025 | 23.72 | 23.98 | 23.58 | 23.84 | 23.84 | -0.83% | 416,615 |
| Aug 20, 2025 | 24.41 | 24.76 | 23.84 | 24.04 | 24.04 | -1.60% | 538,743 |
| Aug 19, 2025 | 24.10 | 25.07 | 24.00 | 24.43 | 24.43 | 1.79% | 584,576 |
| Aug 18, 2025 | 23.35 | 24.06 | 23.31 | 24.00 | 24.00 | 3.14% | 561,203 |
| Aug 15, 2025 | 23.33 | 23.44 | 22.99 | 23.27 | 23.27 | - | 611,602 |
| Aug 14, 2025 | 23.10 | 23.44 | 23.02 | 23.27 | 23.27 | -1.48% | 502,106 |
| Aug 13, 2025 | 22.65 | 23.78 | 22.58 | 23.62 | 23.62 | 4.37% | 683,729 |
| Aug 12, 2025 | 21.60 | 22.65 | 21.60 | 22.63 | 22.63 | 5.80% | 685,114 |
| Aug 11, 2025 | 21.61 | 21.80 | 21.23 | 21.39 | 21.39 | -1.06% | 781,751 |
| Aug 8, 2025 | 21.89 | 21.95 | 21.37 | 21.62 | 21.62 | -1.23% | 936,045 |
| Aug 7, 2025 | 22.03 | 22.06 | 21.68 | 21.89 | 21.89 | 0.64% | 757,109 |
| Aug 6, 2025 | 21.50 | 21.76 | 21.16 | 21.75 | 21.75 | 1.02% | 894,887 |
| Aug 5, 2025 | 21.36 | 21.55 | 21.11 | 21.53 | 21.53 | 1.41% | 1,015,436 |
| Aug 4, 2025 | 20.97 | 21.38 | 20.77 | 21.23 | 21.23 | 2.46% | 932,513 |
| Aug 1, 2025 | 20.33 | 20.73 | 19.65 | 20.72 | 20.72 | 0.41% | 1,727,693 |
| Jul 31, 2025 | 24.97 | 25.19 | 20.57 | 20.64 | 20.64 | -15.29% | 2,075,351 |
| Jul 30, 2025 | 25.03 | 25.04 | 24.14 | 24.36 | 24.36 | -1.62% | 824,154 |
| Jul 29, 2025 | 25.23 | 25.23 | 24.65 | 24.76 | 24.76 | -1.55% | 989,637 |
| Jul 28, 2025 | 25.10 | 25.20 | 24.56 | 25.15 | 25.15 | 0.28% | 665,938 |
| Jul 25, 2025 | 25.58 | 25.76 | 24.70 | 25.08 | 25.08 | -0.40% | 499,830 |
| Jul 24, 2025 | 25.59 | 26.35 | 25.03 | 25.18 | 25.18 | -2.78% | 1,209,307 |
| Jul 23, 2025 | 24.48 | 25.96 | 24.27 | 25.90 | 25.90 | 6.80% | 706,747 |
| Jul 22, 2025 | 23.87 | 24.31 | 23.78 | 24.25 | 24.25 | 2.62% | 567,057 |
| Jul 21, 2025 | 24.65 | 24.83 | 23.62 | 23.63 | 23.63 | -3.27% | 458,016 |
| Jul 18, 2025 | 24.82 | 24.82 | 24.22 | 24.43 | 24.43 | -0.61% | 484,255 |