Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
24.20
+0.24 (1.00%)
At close: Apr 1, 2025, 4:00 PM
24.37
+0.17 (0.68%)
After-hours: Apr 1, 2025, 4:24 PM EDT
Upbound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.82 | 24.40 | 23.76 | 24.20 | - | 1.00% | 575,965 |
| Mar 31, 2025 | 23.50 | 24.11 | 23.36 | 23.96 | 23.96 | 0.93% | 502,153 |
| Mar 28, 2025 | 24.31 | 24.31 | 23.50 | 23.74 | 23.74 | -2.78% | 536,205 |
| Mar 27, 2025 | 24.74 | 24.78 | 24.40 | 24.42 | 24.42 | -1.57% | 478,631 |
| Mar 26, 2025 | 24.92 | 24.97 | 24.52 | 24.81 | 24.81 | 0.04% | 368,413 |
| Mar 25, 2025 | 25.34 | 25.60 | 24.71 | 24.80 | 24.80 | -2.21% | 460,413 |
| Mar 24, 2025 | 25.28 | 25.58 | 25.14 | 25.36 | 25.36 | 2.22% | 377,682 |
| Mar 21, 2025 | 24.34 | 24.83 | 24.01 | 24.81 | 24.81 | 0.73% | 1,004,649 |
| Mar 20, 2025 | 24.70 | 25.14 | 24.60 | 24.63 | 24.63 | -1.08% | 385,981 |
| Mar 19, 2025 | 24.03 | 24.98 | 24.03 | 24.90 | 24.90 | 2.98% | 476,860 |
| Mar 18, 2025 | 24.31 | 24.59 | 24.13 | 24.18 | 24.18 | -1.02% | 380,515 |
| Mar 17, 2025 | 24.50 | 24.83 | 24.36 | 24.43 | 24.43 | -0.53% | 505,135 |
| Mar 14, 2025 | 23.93 | 24.65 | 23.79 | 24.56 | 24.56 | 4.11% | 426,248 |
| Mar 13, 2025 | 24.45 | 24.54 | 23.35 | 23.59 | 23.59 | -3.12% | 463,766 |
| Mar 12, 2025 | 25.34 | 25.34 | 24.35 | 24.35 | 24.35 | -3.26% | 773,728 |
| Mar 11, 2025 | 26.20 | 26.51 | 25.08 | 25.17 | 25.17 | -2.52% | 909,106 |
| Mar 10, 2025 | 25.60 | 26.35 | 25.48 | 25.82 | 25.82 | 0.04% | 904,005 |
| Mar 7, 2025 | 24.62 | 25.90 | 24.61 | 25.81 | 25.81 | 4.07% | 886,245 |
| Mar 6, 2025 | 24.32 | 25.13 | 24.18 | 24.80 | 24.80 | 1.39% | 689,314 |
| Mar 5, 2025 | 24.53 | 24.95 | 24.15 | 24.46 | 24.46 | -0.16% | 642,020 |
| Mar 4, 2025 | 24.52 | 25.04 | 24.16 | 24.50 | 24.50 | -1.69% | 609,432 |
| Mar 3, 2025 | 25.71 | 25.99 | 24.88 | 24.92 | 24.92 | -3.49% | 687,658 |
| Feb 28, 2025 | 26.55 | 26.64 | 25.50 | 25.82 | 25.82 | -2.93% | 821,110 |
| Feb 27, 2025 | 27.33 | 27.33 | 26.36 | 26.60 | 26.60 | -2.21% | 613,799 |
| Feb 26, 2025 | 27.24 | 27.45 | 26.88 | 27.20 | 27.20 | -0.48% | 782,242 |
| Feb 25, 2025 | 26.63 | 27.58 | 26.45 | 27.33 | 27.33 | 3.33% | 624,946 |
| Feb 24, 2025 | 26.85 | 26.85 | 26.26 | 26.45 | 26.45 | -0.41% | 616,547 |
| Feb 21, 2025 | 27.95 | 28.13 | 26.29 | 26.56 | 26.56 | -3.91% | 1,056,251 |
| Feb 20, 2025 | 28.84 | 30.00 | 26.98 | 27.64 | 27.64 | -5.05% | 934,461 |
| Feb 19, 2025 | 29.36 | 29.76 | 28.61 | 29.11 | 29.11 | -2.22% | 953,278 |
| Feb 18, 2025 | 29.40 | 29.83 | 29.29 | 29.77 | 29.77 | 1.09% | 374,691 |
| Feb 14, 2025 | 29.98 | 30.20 | 29.38 | 29.45 | 29.45 | -1.14% | 228,595 |
| Feb 13, 2025 | 29.73 | 30.08 | 29.43 | 29.79 | 29.79 | 1.43% | 336,076 |
| Feb 12, 2025 | 29.05 | 29.41 | 28.89 | 29.37 | 29.37 | -1.14% | 413,049 |
| Feb 11, 2025 | 29.36 | 29.83 | 29.26 | 29.71 | 29.71 | 0.71% | 274,753 |
| Feb 10, 2025 | 29.47 | 29.67 | 29.16 | 29.50 | 29.50 | 0.34% | 363,710 |
| Feb 7, 2025 | 30.30 | 30.30 | 29.20 | 29.40 | 29.40 | -2.84% | 428,139 |
| Feb 6, 2025 | 29.85 | 30.62 | 29.57 | 30.26 | 30.26 | 2.51% | 553,913 |
| Feb 5, 2025 | 29.20 | 29.53 | 29.11 | 29.52 | 29.52 | 1.10% | 263,805 |
| Feb 4, 2025 | 28.80 | 29.54 | 28.63 | 29.20 | 29.20 | 2.67% | 384,349 |
| Feb 3, 2025 | 28.66 | 28.93 | 28.06 | 28.44 | 28.44 | -3.07% | 275,266 |
| Jan 31, 2025 | 29.81 | 29.84 | 29.09 | 29.34 | 29.34 | -1.87% | 434,144 |
| Jan 30, 2025 | 29.88 | 30.16 | 29.59 | 29.90 | 29.90 | 0.71% | 431,391 |
| Jan 29, 2025 | 30.19 | 30.28 | 29.39 | 29.69 | 29.69 | -1.92% | 267,804 |
| Jan 28, 2025 | 29.43 | 30.56 | 29.22 | 30.27 | 30.27 | 2.16% | 607,037 |
| Jan 27, 2025 | 29.70 | 30.25 | 29.43 | 29.63 | 29.63 | 0.20% | 516,415 |
| Jan 24, 2025 | 29.57 | 29.73 | 29.42 | 29.57 | 29.57 | -0.61% | 250,906 |
| Jan 23, 2025 | 29.34 | 29.94 | 29.34 | 29.75 | 29.75 | 0.85% | 306,525 |
| Jan 22, 2025 | 29.75 | 30.01 | 29.43 | 29.50 | 29.50 | -1.63% | 259,742 |
| Jan 21, 2025 | 29.64 | 30.18 | 29.64 | 29.99 | 29.99 | 1.52% | 387,765 |