Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	22.20	23.02	21.89	22.78	22.78	2.61%	1,730,284
Feb 19, 2026	20.88	23.98	20.74	22.20	22.20	6.32%	1,795,867
Feb 18, 2026	20.19	21.21	20.01	20.88	20.88	3.37%	1,040,803
Feb 17, 2026	20.35	20.40	19.62	20.20	20.20	-0.54%	627,311
Feb 13, 2026	19.98	20.35	19.55	20.31	20.31	2.42%	524,320
Feb 12, 2026	20.05	20.25	19.45	19.83	19.83	0.10%	531,793
Feb 11, 2026	20.70	20.70	19.67	19.81	19.81	-3.27%	540,468
Feb 10, 2026	20.62	20.84	20.42	20.48	20.48	-1.06%	460,135
Feb 9, 2026	20.54	20.83	20.11	20.70	20.70	0.78%	388,308
Feb 6, 2026	19.82	20.62	19.75	20.54	20.54	3.48%	646,637
Feb 5, 2026	20.25	20.48	19.40	19.85	19.85	-2.60%	556,570
Feb 4, 2026	19.95	20.52	19.85	20.38	20.38	3.56%	694,631
Feb 3, 2026	19.58	20.12	19.29	19.68	19.68	-0.46%	842,341
Feb 2, 2026	19.01	19.80	18.76	19.77	19.77	4.60%	814,518
Jan 30, 2026	18.61	19.13	18.46	18.90	18.90	1.61%	1,045,643
Jan 29, 2026	18.91	19.04	18.49	18.60	18.60	-1.64%	875,165
Jan 28, 2026	19.40	19.52	18.91	18.91	18.91	-2.07%	472,429
Jan 27, 2026	19.20	19.47	18.83	19.31	19.31	-	376,242
Jan 26, 2026	19.48	19.54	19.06	19.31	19.31	0.10%	457,729
Jan 23, 2026	19.40	19.89	19.14	19.29	19.29	-0.87%	534,568
Jan 22, 2026	19.68	19.90	19.20	19.46	19.46	0.15%	592,656
Jan 21, 2026	19.35	19.90	19.30	19.43	19.43	1.73%	578,415
Jan 20, 2026	19.52	19.63	18.96	19.10	19.10	-5.21%	800,161
Jan 16, 2026	20.22	20.22	19.85	20.15	20.15	0.20%	507,214
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%	808,509
Jan 13, 2026	19.20	19.74	19.12	19.72	19.72	2.65%	659,624
Jan 12, 2026	19.56	19.77	18.79	19.21	19.21	-3.18%	672,954
Jan 9, 2026	19.35	20.08	18.53	19.84	19.84	4.31%	781,283
Jan 8, 2026	18.26	19.36	18.14	19.02	19.02	3.15%	1,008,706
Jan 7, 2026	18.60	18.86	17.70	18.44	18.44	-1.39%	941,491
Jan 6, 2026	17.52	18.79	17.36	18.70	18.70	6.01%	922,508
Jan 5, 2026	17.41	17.91	17.37	17.64	17.64	1.67%	772,974
Jan 2, 2026	17.76	17.77	17.16	17.35	17.35	-1.20%	641,658
Dec 31, 2025	17.59	17.77	17.50	17.56	17.56	-0.06%	619,876
Dec 30, 2025	17.69	17.71	17.45	17.57	17.57	-1.13%	531,390
Dec 29, 2025	17.64	17.80	17.46	17.77	17.77	0.85%	690,474
Dec 26, 2025	17.69	17.87	17.53	17.62	17.62	-0.23%	428,937
Dec 24, 2025	17.54	17.77	17.54	17.66	17.66	0.51%	247,964
Dec 23, 2025	17.73	17.94	17.46	17.57	17.57	-0.85%	841,608
Dec 22, 2025	17.35	17.92	17.32	17.72	17.72	2.31%	826,737
Dec 19, 2025	17.65	17.85	17.19	17.32	17.32	-2.59%	1,604,485
Dec 18, 2025	17.94	18.26	17.66	17.78	17.78	-0.06%	778,427
Dec 17, 2025	17.51	18.06	17.36	17.79	17.79	-0.73%	892,958
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