Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	29.85	29.89	29.31	29.54	29.54	0.14%	217,323
Jan 16, 2025	29.30	29.71	29.14	29.50	29.50	0.68%	401,729
Jan 15, 2025	29.85	29.91	29.28	29.30	29.30	1.00%	313,186
Jan 14, 2025	29.17	29.49	28.76	29.01	29.01	-0.21%	385,448
Jan 13, 2025	29.18	29.32	28.58	29.07	29.07	-0.17%	375,584
Jan 10, 2025	29.32	29.58	28.99	29.12	29.12	-2.51%	462,812
Jan 8, 2025	29.39	29.91	28.95	29.87	29.87	1.63%	687,840
Jan 7, 2025	29.41	29.71	28.97	29.39	29.39	1.45%	681,634
Jan 6, 2025	28.81	29.30	28.68	28.97	28.97	0.91%	592,722
Jan 3, 2025	28.58	28.90	28.18	28.71	28.71	0.38%	493,984
Jan 2, 2025	29.39	29.46	28.39	28.60	28.60	-1.95%	339,133
Dec 31, 2024	29.15	29.54	28.61	29.17	29.17	1.28%	344,441
Dec 30, 2024	29.19	29.57	28.74	28.80	28.80	-1.37%	447,570
Dec 27, 2024	29.78	30.17	29.03	29.20	29.20	-2.70%	592,513
Dec 26, 2024	29.70	30.14	29.56	30.01	30.01	0.54%	368,964
Dec 24, 2024	29.83	30.66	29.57	29.85	29.85	0.24%	140,234
Dec 23, 2024	29.90	30.19	29.52	29.78	29.78	-1.23%	385,105
Dec 20, 2024	29.11	30.51	29.11	30.15	30.15	2.52%	1,528,077
Dec 19, 2024	30.55	31.21	29.32	29.41	29.41	-3.42%	399,670
Dec 18, 2024	31.76	32.10	30.35	30.45	30.45	-3.94%	525,930
Dec 17, 2024	32.06	32.37	31.64	31.70	31.30	-1.83%	319,976
Dec 16, 2024	31.76	32.97	31.76	32.29	31.88	1.38%	456,362
Dec 13, 2024	34.14	34.16	31.78	31.85	31.45	-5.21%	860,452
Dec 12, 2024	33.72	34.08	33.42	33.60	33.18	-0.33%	227,323
Dec 11, 2024	34.02	34.30	33.62	33.71	33.28	-	417,632
Dec 10, 2024	34.30	34.50	33.65	33.71	33.28	-1.66%	283,945
Dec 9, 2024	34.19	34.75	34.15	34.28	33.85	1.18%	354,076
Dec 6, 2024	34.39	34.39	33.60	33.88	33.45	0.12%	299,785
Dec 5, 2024	34.86	34.86	33.78	33.84	33.41	-0.73%	257,063
Dec 4, 2024	34.22	34.51	33.63	34.09	33.66	-0.44%	325,672
Dec 3, 2024	34.61	34.75	34.04	34.24	33.81	-1.01%	245,633
Dec 2, 2024	34.30	34.73	33.96	34.59	34.15	0.58%	322,021
Nov 29, 2024	35.05	35.12	34.21	34.39	33.96	-0.17%	207,682
Nov 27, 2024	34.68	34.99	34.07	34.45	34.01	0.15%	231,132
Nov 26, 2024	34.56	34.74	34.05	34.40	33.97	-1.74%	564,380
Nov 25, 2024	34.31	36.00	34.18	35.01	34.57	3.58%	754,236
Nov 22, 2024	33.28	34.03	33.05	33.80	33.37	2.46%	359,835
Nov 21, 2024	32.43	33.19	32.30	32.99	32.57	2.74%	261,365
Nov 20, 2024	32.46	32.54	31.63	32.11	31.70	-0.93%	241,798
Nov 19, 2024	32.19	32.76	32.16	32.41	32.00	-0.70%	254,413
Nov 18, 2024	32.04	32.66	32.03	32.64	32.23	2.71%	289,969
Nov 15, 2024	32.64	32.81	31.74	31.78	31.38	-2.03%	471,089
Nov 14, 2024	33.30	33.36	32.31	32.44	32.03	-1.96%	320,265
Nov 13, 2024	33.63	33.91	32.99	33.09	32.67	-0.69%	413,219
Nov 12, 2024	33.36	33.79	33.01	33.32	32.90	-0.15%	406,451
Nov 11, 2024	33.33	33.80	33.13	33.37	32.95	1.21%	365,257
Nov 8, 2024	32.82	33.02	32.56	32.97	32.55	0.52%	641,563
Nov 7, 2024	33.81	33.81	32.67	32.80	32.39	-3.78%	511,688
Nov 6, 2024	31.00	34.55	31.00	34.09	33.66	10.29%	967,056
Nov 5, 2024	29.91	30.94	29.76	30.91	30.52	2.79%	376,231
Nov 4, 2024	29.46	30.38	29.36	30.07	29.69	2.07%	402,510
Nov 1, 2024	29.53	30.07	29.24	29.46	29.09	0.75%	554,378
Oct 31, 2024	27.93	30.09	27.31	29.24	28.87	7.98%	839,122
Oct 30, 2024	26.67	27.25	26.67	27.08	26.74	1.31%	328,778
Oct 29, 2024	26.75	26.88	26.50	26.73	26.39	-1.29%	291,019
Oct 28, 2024	27.02	27.29	26.90	27.08	26.74	1.08%	382,356
Oct 25, 2024	27.52	27.87	26.75	26.79	26.45	-1.11%	451,912
Oct 24, 2024	27.60	27.69	27.07	27.09	26.75	-1.92%	372,610
Oct 23, 2024	28.25	28.44	27.40	27.62	27.27	-2.61%	367,362
Oct 22, 2024	28.75	28.75	28.29	28.36	28.00	-1.60%	410,986
Oct 21, 2024	29.83	29.91	28.79	28.82	28.46	-3.58%	395,086
Oct 18, 2024	30.71	30.71	29.75	29.89	29.51	-2.29%	270,669
Oct 17, 2024	30.46	30.69	30.22	30.59	30.20	0.43%	368,020
Oct 16, 2024	30.10	30.73	29.97	30.46	30.08	1.94%	435,300
Oct 15, 2024	29.43	30.23	29.40	29.88	29.50	1.74%	411,534
Oct 14, 2024	28.71	29.44	28.50	29.37	29.00	1.73%	433,794
Oct 11, 2024	29.03	29.26	28.83	28.87	28.51	-0.55%	294,907
Oct 10, 2024	29.00	29.39	28.53	29.03	28.66	-1.43%	474,034
Oct 9, 2024	29.33	29.94	29.06	29.45	29.08	1.06%	344,000
Oct 8, 2024	29.86	29.89	29.01	29.14	28.77	-1.79%	486,710
Oct 7, 2024	29.95	29.95	29.32	29.67	29.30	-0.40%	704,175
Oct 4, 2024	28.98	29.82	28.70	29.79	29.41	3.98%	575,216
Oct 3, 2024	28.14	28.73	27.81	28.65	28.29	1.02%	569,692