Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
24.88
+0.03 (0.12%)
Sep 3, 2025, 4:00 PM - Market closed
Upbound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 25.11 | 25.27 | 24.50 | 24.58 | 24.58 | -1.64% | 425,194 |
| Jul 16, 2025 | 25.23 | 25.47 | 24.54 | 24.99 | 24.99 | -0.40% | 450,838 |
| Jul 15, 2025 | 26.01 | 26.18 | 25.06 | 25.09 | 25.09 | -3.46% | 447,499 |
| Jul 14, 2025 | 26.05 | 26.17 | 25.62 | 25.99 | 25.99 | -0.88% | 375,586 |
| Jul 11, 2025 | 26.52 | 26.81 | 26.12 | 26.22 | 26.22 | -2.31% | 453,077 |
| Jul 10, 2025 | 26.32 | 27.26 | 26.19 | 26.84 | 26.84 | 1.90% | 418,599 |
| Jul 9, 2025 | 26.51 | 26.54 | 25.85 | 26.34 | 26.34 | 0.53% | 729,092 |
| Jul 8, 2025 | 25.90 | 26.44 | 25.58 | 26.20 | 26.20 | 2.10% | 532,761 |
| Jul 7, 2025 | 26.12 | 26.42 | 25.51 | 25.66 | 25.66 | -2.62% | 433,341 |
| Jul 3, 2025 | 26.51 | 26.66 | 26.20 | 26.35 | 26.35 | 0.15% | 246,689 |
| Jul 2, 2025 | 25.90 | 26.42 | 25.82 | 26.31 | 26.31 | 1.50% | 460,350 |
| Jul 1, 2025 | 25.00 | 26.89 | 24.91 | 25.92 | 25.92 | 3.27% | 649,852 |
| Jun 30, 2025 | 25.50 | 25.59 | 25.07 | 25.10 | 25.10 | -1.49% | 505,851 |
| Jun 27, 2025 | 25.14 | 25.48 | 24.89 | 25.48 | 25.48 | 2.29% | 1,964,657 |
| Jun 26, 2025 | 24.76 | 24.93 | 24.35 | 24.91 | 24.91 | 1.51% | 614,653 |
| Jun 25, 2025 | 24.85 | 25.00 | 24.31 | 24.54 | 24.54 | -1.60% | 609,431 |
| Jun 24, 2025 | 24.36 | 25.03 | 24.07 | 24.94 | 24.94 | 4.26% | 631,714 |