Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
20.39
-0.15 (-0.73%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Upbound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.22 | 21.75 | 20.37 | 20.39 | 20.39 | -0.73% | 441,217 |
| Apr 22, 2025 | 20.19 | 20.84 | 20.13 | 20.54 | 20.54 | 2.75% | 473,490 |
| Apr 21, 2025 | 20.39 | 20.39 | 19.69 | 19.99 | 19.99 | -2.73% | 420,742 |
| Apr 17, 2025 | 20.39 | 20.69 | 20.27 | 20.55 | 20.55 | 0.88% | 469,779 |
| Apr 16, 2025 | 20.49 | 21.34 | 20.06 | 20.37 | 20.37 | -0.54% | 598,596 |
| Apr 15, 2025 | 21.14 | 21.30 | 20.43 | 20.48 | 20.48 | -3.03% | 540,888 |
| Apr 14, 2025 | 21.41 | 21.49 | 20.48 | 21.12 | 21.12 | 0.76% | 466,227 |
| Apr 11, 2025 | 21.36 | 21.46 | 20.58 | 20.96 | 20.96 | -2.56% | 507,529 |
| Apr 10, 2025 | 21.60 | 21.86 | 20.89 | 21.51 | 21.51 | -3.89% | 455,539 |
| Apr 9, 2025 | 20.19 | 23.00 | 20.08 | 22.38 | 22.38 | 8.75% | 1,055,094 |
| Apr 8, 2025 | 22.72 | 22.90 | 20.19 | 20.58 | 20.58 | -6.28% | 759,193 |
| Apr 7, 2025 | 21.00 | 22.83 | 20.41 | 21.96 | 21.96 | -0.09% | 814,073 |
| Apr 4, 2025 | 20.90 | 22.59 | 20.45 | 21.98 | 21.98 | 0.32% | 696,243 |
| Apr 3, 2025 | 23.15 | 23.36 | 21.77 | 21.91 | 21.91 | -9.69% | 726,809 |
| Apr 2, 2025 | 23.63 | 24.40 | 23.63 | 24.26 | 24.26 | 0.25% | 464,321 |
| Apr 1, 2025 | 23.82 | 24.40 | 23.76 | 24.20 | 23.82 | 1.00% | 612,054 |
| Mar 31, 2025 | 23.50 | 24.11 | 23.36 | 23.96 | 23.58 | 0.93% | 502,153 |
| Mar 28, 2025 | 24.31 | 24.31 | 23.50 | 23.74 | 23.36 | -2.78% | 536,205 |
| Mar 27, 2025 | 24.74 | 24.78 | 24.40 | 24.42 | 24.03 | -1.57% | 478,631 |
| Mar 26, 2025 | 24.92 | 24.97 | 24.52 | 24.81 | 24.42 | 0.04% | 368,413 |
| Mar 25, 2025 | 25.34 | 25.60 | 24.71 | 24.80 | 24.41 | -2.21% | 460,413 |
| Mar 24, 2025 | 25.28 | 25.58 | 25.14 | 25.36 | 24.96 | 2.22% | 377,682 |
| Mar 21, 2025 | 24.34 | 24.83 | 24.01 | 24.81 | 24.42 | 0.73% | 1,004,649 |
| Mar 20, 2025 | 24.70 | 25.14 | 24.60 | 24.63 | 24.24 | -1.08% | 385,981 |
| Mar 19, 2025 | 24.03 | 24.98 | 24.03 | 24.90 | 24.51 | 2.98% | 476,860 |
| Mar 18, 2025 | 24.31 | 24.59 | 24.13 | 24.18 | 23.80 | -1.02% | 380,515 |
| Mar 17, 2025 | 24.50 | 24.83 | 24.36 | 24.43 | 24.04 | -0.53% | 505,135 |
| Mar 14, 2025 | 23.93 | 24.65 | 23.79 | 24.56 | 24.17 | 4.11% | 426,248 |
| Mar 13, 2025 | 24.45 | 24.54 | 23.35 | 23.59 | 23.22 | -3.12% | 463,766 |
| Mar 12, 2025 | 25.34 | 25.34 | 24.35 | 24.35 | 23.97 | -3.26% | 773,728 |
| Mar 11, 2025 | 26.20 | 26.51 | 25.08 | 25.17 | 24.77 | -2.52% | 909,106 |
| Mar 10, 2025 | 25.60 | 26.35 | 25.48 | 25.82 | 25.41 | 0.04% | 904,005 |
| Mar 7, 2025 | 24.62 | 25.90 | 24.61 | 25.81 | 25.40 | 4.07% | 886,245 |
| Mar 6, 2025 | 24.32 | 25.13 | 24.18 | 24.80 | 24.41 | 1.39% | 689,314 |
| Mar 5, 2025 | 24.53 | 24.95 | 24.15 | 24.46 | 24.07 | -0.16% | 642,020 |
| Mar 4, 2025 | 24.52 | 25.04 | 24.16 | 24.50 | 24.11 | -1.69% | 609,432 |
| Mar 3, 2025 | 25.71 | 25.99 | 24.88 | 24.92 | 24.53 | -3.49% | 687,658 |
| Feb 28, 2025 | 26.55 | 26.64 | 25.50 | 25.82 | 25.41 | -2.93% | 821,110 |
| Feb 27, 2025 | 27.33 | 27.33 | 26.36 | 26.60 | 26.18 | -2.21% | 613,799 |
| Feb 26, 2025 | 27.24 | 27.45 | 26.88 | 27.20 | 26.77 | -0.48% | 782,242 |
| Feb 25, 2025 | 26.63 | 27.58 | 26.45 | 27.33 | 26.90 | 3.33% | 624,946 |
| Feb 24, 2025 | 26.85 | 26.85 | 26.26 | 26.45 | 26.03 | -0.41% | 616,547 |
| Feb 21, 2025 | 27.95 | 28.13 | 26.29 | 26.56 | 26.14 | -3.91% | 1,056,251 |
| Feb 20, 2025 | 28.84 | 30.00 | 26.98 | 27.64 | 27.20 | -5.05% | 934,461 |
| Feb 19, 2025 | 29.36 | 29.76 | 28.61 | 29.11 | 28.65 | -2.22% | 953,278 |
| Feb 18, 2025 | 29.40 | 29.83 | 29.29 | 29.77 | 29.30 | 1.09% | 374,691 |
| Feb 14, 2025 | 29.98 | 30.20 | 29.38 | 29.45 | 28.98 | -1.14% | 228,595 |
| Feb 13, 2025 | 29.73 | 30.08 | 29.43 | 29.79 | 29.32 | 1.43% | 336,076 |
| Feb 12, 2025 | 29.05 | 29.41 | 28.89 | 29.37 | 28.91 | -1.14% | 413,049 |
| Feb 11, 2025 | 29.36 | 29.83 | 29.26 | 29.71 | 29.24 | 0.71% | 274,753 |