Skip to main content
IC
Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
26.08
+2.42 (10.23%)
At close: May 12, 2025, 4:00 PM
26.00
-0.08 (-0.31%)
After-hours: May 12, 2025, 5:12 PM EDT

Upbound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.5326.7625.3026.0826.0810.23%702,827
May 9, 202523.9824.1523.5923.6623.66-1.42%432,278
May 8, 202523.6224.6023.4924.0024.003.72%453,002
May 7, 202524.2124.2122.9923.1423.14-0.77%588,997
May 6, 202523.8423.8923.2923.3223.32-3.52%536,671
May 5, 202524.0724.6923.7124.1724.170.04%603,921
May 2, 202523.7424.6323.6324.1624.161.94%762,757
May 1, 202522.3923.8521.6723.7023.7019.10%1,613,427
Apr 30, 202520.3320.4019.6919.9019.90-3.16%826,603
Apr 29, 202520.5120.6920.3020.5520.55-0.44%399,948
Apr 28, 202520.6521.1420.4320.6420.640.44%486,147
Apr 25, 202520.6020.9620.2820.5520.55-0.82%368,636
Apr 24, 202520.5520.8120.2620.7220.721.62%423,317
Apr 23, 202521.2221.7520.3720.3920.39-0.73%441,369
Apr 22, 202520.1920.8420.1320.5420.542.75%473,490
Apr 21, 202520.3920.3919.6919.9919.99-2.73%420,742
Apr 17, 202520.3920.6920.2720.5520.550.88%469,779
Apr 16, 202520.4921.3420.0620.3720.37-0.54%598,596
Apr 15, 202521.1421.3020.4320.4820.48-3.03%540,888
Apr 14, 202521.4121.4920.4821.1221.120.76%466,227
Apr 11, 202521.3621.4620.5820.9620.96-2.56%507,529
Apr 10, 202521.6021.8620.8921.5121.51-3.89%455,539
Apr 9, 202520.1923.0020.0822.3822.388.75%1,055,094
Apr 8, 202522.7222.9020.1920.5820.58-6.28%759,193
Apr 7, 202521.0022.8320.4121.9621.96-0.09%814,073
Apr 4, 202520.9022.5920.4521.9821.980.32%696,243
Apr 3, 202523.1523.3621.7721.9121.91-9.69%726,809
Apr 2, 202523.6324.4023.6324.2624.260.25%464,321
Apr 1, 202523.8224.4023.7624.2023.821.00%612,054
Mar 31, 202523.5024.1123.3623.9623.580.93%502,153
Mar 28, 202524.3124.3123.5023.7423.36-2.78%536,205
Mar 27, 202524.7424.7824.4024.4224.03-1.57%478,631
Mar 26, 202524.9224.9724.5224.8124.420.04%368,413
Mar 25, 202525.3425.6024.7124.8024.41-2.21%460,413
Mar 24, 202525.2825.5825.1425.3624.962.22%377,682
Mar 21, 202524.3424.8324.0124.8124.420.73%1,004,649
Mar 20, 202524.7025.1424.6024.6324.24-1.08%385,981
Mar 19, 202524.0324.9824.0324.9024.512.98%476,860
Mar 18, 202524.3124.5924.1324.1823.80-1.02%380,515
Mar 17, 202524.5024.8324.3624.4324.04-0.53%505,135
Mar 14, 202523.9324.6523.7924.5624.174.11%426,248
Mar 13, 202524.4524.5423.3523.5923.22-3.12%463,766
Mar 12, 202525.3425.3424.3524.3523.97-3.26%773,728
Mar 11, 202526.2026.5125.0825.1724.77-2.52%909,106
Mar 10, 202525.6026.3525.4825.8225.410.04%904,005
Mar 7, 202524.6225.9024.6125.8125.404.07%886,245
Mar 6, 202524.3225.1324.1824.8024.411.39%689,314
Mar 5, 202524.5324.9524.1524.4624.07-0.16%642,020
Mar 4, 202524.5225.0424.1624.5024.11-1.69%609,432
Mar 3, 202525.7125.9924.8824.9224.53-3.49%687,658