Skip to main content
Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
25.48
+0.57 (2.29%)
Jun 27, 2025, 4:00 PM - Market closed

Upbound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.1425.4824.8925.4825.482.29%1,964,657
Jun 26, 202524.7624.9324.3524.9124.911.51%614,653
Jun 25, 202524.8525.0024.3124.5424.54-1.60%609,431
Jun 24, 202524.3625.0324.0724.9424.944.26%631,714
Jun 23, 202524.0824.3323.1723.9223.92-1.24%623,696
Jun 20, 202524.6224.7124.2024.2224.22-0.16%847,438
Jun 18, 202524.1524.7824.1524.2624.26-0.21%522,613
Jun 17, 202524.8425.0024.2824.3124.31-4.93%468,190
Jun 16, 202525.1925.7224.5625.5725.174.62%661,178
Jun 13, 202525.5225.9424.3224.4424.05-5.64%620,180
Jun 12, 202525.9926.2125.7825.9025.49-1.48%571,234
Jun 11, 202527.0427.1926.1126.2925.88-2.05%596,884
Jun 10, 202526.0126.8925.8926.8426.423.35%557,971
Jun 9, 202525.6926.1825.5925.9725.562.16%471,546
Jun 6, 202524.9025.4524.8225.4225.023.84%492,709
Jun 5, 202524.1524.6624.0424.4824.091.37%453,939
Jun 4, 202524.3124.5524.0724.1523.77-0.58%507,853
Jun 3, 202523.4824.3523.4824.2923.914.25%584,936
Jun 2, 202522.9323.3522.5523.3022.931.57%587,443
May 30, 202522.7123.1522.6622.9422.580.09%607,369
May 29, 202523.0923.2422.6922.9222.56-0.22%481,463
May 28, 202523.1823.2622.7822.9722.61-0.95%424,494
May 27, 202523.2323.4622.8923.1922.821.35%548,474
May 23, 202522.5923.0622.5322.8822.52-2.26%467,033
May 22, 202523.5723.7523.2423.4123.04-1.06%429,055
May 21, 202524.8024.8023.6423.6623.29-4.87%409,349
May 20, 202525.0725.2824.7624.8724.48-0.60%325,669
May 19, 202524.6025.2224.4425.0224.63-0.36%277,626
May 16, 202524.8625.3424.8025.1124.711.01%369,307
May 15, 202524.8424.9924.6424.8624.47-0.76%284,356
May 14, 202525.1325.8125.0225.0524.65-1.26%527,107
May 13, 202526.1226.1225.3725.3724.97-2.72%412,703
May 12, 202525.5326.7625.3026.0825.6710.23%702,829
May 9, 202523.9824.1523.5923.6623.29-1.42%432,278
May 8, 202523.6224.6023.4924.0023.623.72%453,002
May 7, 202524.2124.2122.9923.1422.78-0.77%588,997
May 6, 202523.8423.8923.2923.3222.95-3.52%536,671
May 5, 202524.0724.6923.7124.1723.790.04%603,921
May 2, 202523.7424.6323.6324.1623.781.94%762,757
May 1, 202522.3923.8521.6723.7023.3319.10%1,613,427
Apr 30, 202520.3320.4019.6919.9019.59-3.16%826,603
Apr 29, 202520.5120.6920.3020.5520.23-0.44%399,948
Apr 28, 202520.6521.1420.4320.6420.310.44%486,147
Apr 25, 202520.6020.9620.2820.5520.23-0.82%368,636
Apr 24, 202520.5520.8120.2620.7220.391.62%423,317
Apr 23, 202521.2221.7520.3720.3920.07-0.73%441,369
Apr 22, 202520.1920.8420.1320.5420.222.75%473,490
Apr 21, 202520.3920.3919.6919.9919.67-2.73%420,742
Apr 17, 202520.3920.6920.2720.5520.230.88%469,779
Apr 16, 202520.4921.3420.0620.3720.05-0.54%598,596