Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	16.86	17.22	16.40	16.46	16.10	-2.95%	864,072
Nov 14, 2025	16.84	17.08	16.68	16.96	16.59	-0.41%	787,784
Nov 13, 2025	17.41	17.64	16.85	17.03	16.66	-2.46%	686,501
Nov 12, 2025	17.54	17.90	17.42	17.46	17.08	-0.34%	895,090
Nov 11, 2025	17.55	17.85	17.40	17.52	17.14	-	737,949
Nov 10, 2025	18.02	18.19	17.34	17.52	17.14	-1.57%	808,204
Nov 7, 2025	18.59	18.72	17.79	17.80	17.41	-4.15%	1,119,364
Nov 6, 2025	19.54	19.68	18.52	18.57	18.17	-6.40%	1,081,302
Nov 5, 2025	19.81	19.95	18.70	19.84	19.41	0.35%	970,884
Nov 4, 2025	20.01	20.03	19.56	19.77	19.34	-1.20%	803,712
Nov 3, 2025	19.38	20.09	18.80	20.01	19.57	3.25%	1,546,772
Oct 31, 2025	19.37	19.82	18.93	19.38	18.96	0.21%	1,268,787
Oct 30, 2025	22.17	22.94	18.61	19.34	18.92	-16.31%	2,446,904
Oct 29, 2025	23.60	23.89	22.87	23.11	22.61	-2.08%	998,993