Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.61	19.13	18.46	18.90	18.90	1.61%	1,044,953
Jan 29, 2026	18.91	19.04	18.49	18.60	18.60	-1.64%	874,384
Jan 28, 2026	19.40	19.52	18.91	18.91	18.91	-2.07%	472,326
Jan 27, 2026	19.20	19.47	18.83	19.31	19.31	-	376,226
Jan 26, 2026	19.48	19.54	19.06	19.31	19.31	0.10%	457,524
Jan 23, 2026	19.40	19.89	19.14	19.29	19.29	-0.87%	534,398
Jan 22, 2026	19.68	19.90	19.20	19.46	19.46	0.15%	591,162
Jan 21, 2026	19.35	19.90	19.30	19.43	19.43	1.73%	578,380
Jan 20, 2026	19.52	19.63	18.96	19.10	19.10	-5.21%	800,159
Jan 16, 2026	20.22	20.22	19.85	20.15	20.15	0.20%	499,718
Jan 15, 2026	19.56	20.28	19.41	20.11	20.11	2.92%	589,254
Jan 14, 2026	19.57	19.77	18.89	19.54	19.54	-0.91%	807,558
Jan 13, 2026	19.20	19.74	19.12	19.72	19.72	2.65%	658,422
Jan 12, 2026	19.56	19.77	18.79	19.21	19.21	-3.18%	672,456
Jan 9, 2026	19.35	20.08	18.53	19.84	19.84	4.31%	761,409
Jan 8, 2026	18.26	19.36	18.14	19.02	19.02	3.15%	1,008,033
Jan 7, 2026	18.60	18.86	17.70	18.44	18.44	-1.39%	940,029
Jan 6, 2026	17.52	18.79	17.36	18.70	18.70	6.01%	922,205
Jan 5, 2026	17.41	17.91	17.37	17.64	17.64	1.67%	772,970
Jan 2, 2026	17.76	17.77	17.16	17.35	17.35	-1.20%	641,605
Dec 31, 2025	17.59	17.77	17.50	17.56	17.56	-0.06%	521,643
Dec 30, 2025	17.69	17.71	17.45	17.57	17.57	-1.13%	517,977
Dec 29, 2025	17.64	17.80	17.46	17.77	17.77	0.85%	685,376
Dec 26, 2025	17.69	17.87	17.53	17.62	17.62	-0.23%	408,358
Dec 24, 2025	17.54	17.77	17.54	17.66	17.66	0.51%	227,067
Dec 23, 2025	17.73	17.94	17.46	17.57	17.57	-0.85%	832,582
Dec 22, 2025	17.35	17.92	17.32	17.72	17.72	2.31%	826,534
Dec 19, 2025	17.65	17.85	17.19	17.32	17.32	-2.59%	1,591,403
Dec 18, 2025	17.94	18.26	17.66	17.78	17.78	-0.06%	778,350
Dec 17, 2025	17.51	18.06	17.36	17.79	17.79	-0.73%	714,664
Dec 16, 2025	18.08	18.26	17.79	17.92	17.53	-0.78%	912,487
Dec 15, 2025	18.36	18.36	17.84	18.06	17.67	-0.93%	999,037
Dec 12, 2025	18.67	18.70	18.20	18.23	17.83	-1.78%	596,080
Dec 11, 2025	19.03	19.54	18.45	18.56	18.16	-2.42%	742,018
Dec 10, 2025	18.20	19.07	18.10	19.02	18.61	4.56%	1,063,325
Dec 9, 2025	18.16	18.48	17.78	18.19	17.79	0.33%	598,579
Dec 8, 2025	18.88	18.89	17.98	18.13	17.74	-3.87%	1,201,164
Dec 5, 2025	18.53	19.09	18.50	18.86	18.45	1.73%	592,635
Dec 4, 2025	19.12	19.49	18.47	18.54	18.14	-2.22%	647,393
Dec 3, 2025	18.04	19.07	18.04	18.96	18.55	5.10%	604,595
Dec 2, 2025	18.13	18.24	17.78	18.04	17.65	-0.17%	561,612
Dec 1, 2025	17.88	18.37	17.49	18.07	17.68	0.84%	480,273
Nov 28, 2025	18.39	18.39	17.84	17.92	17.53	-1.86%	308,164
Nov 26, 2025	18.08	18.52	18.08	18.26	17.86	0.11%	686,044
Nov 25, 2025	17.49	18.61	17.48	18.24	17.84	4.23%	844,295
Nov 24, 2025	17.44	17.78	17.15	17.50	17.12	0.57%	1,122,099
Nov 21, 2025	16.38	17.66	16.35	17.40	17.02	6.88%	885,460
Nov 20, 2025	16.19	16.46	16.02	16.28	15.93	1.12%	944,417
Nov 19, 2025	16.25	16.25	15.82	16.10	15.75	-0.31%	675,758
Nov 18, 2025	16.25	16.34	15.95	16.15	15.80	-1.88%	636,432