Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.05	18.50	18.02	18.32	-	2.18%	711,015
Mar 12, 2026	18.18	18.18	17.56	17.93	17.93	-2.02%	1,300,690
Mar 11, 2026	19.29	19.50	18.05	18.30	18.30	-4.94%	948,248
Mar 10, 2026	18.97	19.40	18.57	19.25	19.25	0.89%	1,009,846
Mar 9, 2026	19.22	19.22	18.02	19.08	19.08	-2.95%	1,045,544
Mar 6, 2026	20.36	20.36	19.20	19.66	19.66	-4.61%	694,176
Mar 5, 2026	20.38	21.02	20.25	20.61	20.61	0.05%	664,834
Mar 4, 2026	20.65	20.79	20.12	20.60	20.60	-0.29%	656,943
Mar 3, 2026	20.21	20.76	19.72	20.66	20.66	-1.05%	693,158
Mar 2, 2026	20.80	21.07	20.35	20.88	20.88	-2.66%	715,657
Feb 27, 2026	21.60	21.69	20.96	21.45	21.45	-2.63%	1,006,859
Feb 26, 2026	21.78	22.33	21.51	22.03	22.03	2.27%	976,530
Feb 25, 2026	21.65	21.69	21.05	21.54	21.54	-0.37%	575,763
Feb 24, 2026	21.50	21.88	21.28	21.62	21.62	1.22%	819,107
Feb 23, 2026	22.72	22.72	20.99	21.36	21.36	-6.23%	979,605
Feb 20, 2026	22.20	23.02	21.89	22.78	22.78	2.61%	1,730,284
Feb 19, 2026	20.88	23.98	20.74	22.20	22.20	6.32%	1,795,867
Feb 18, 2026	20.19	21.21	20.01	20.88	20.88	3.37%	1,040,803
Feb 17, 2026	20.35	20.40	19.62	20.20	20.20	-0.54%	627,311
Feb 13, 2026	19.98	20.35	19.55	20.31	20.31	2.42%	524,320
Feb 12, 2026	20.05	20.25	19.45	19.83	19.83	0.10%	531,793
Feb 11, 2026	20.70	20.70	19.67	19.81	19.81	-3.27%	540,468
Feb 10, 2026	20.62	20.84	20.42	20.48	20.48	-1.06%	460,135
Feb 9, 2026	20.54	20.83	20.11	20.70	20.70	0.78%	388,308
Feb 6, 2026	19.82	20.62	19.75	20.54	20.54	3.48%	646,637
Feb 5, 2026	20.25	20.48	19.40	19.85	19.85	-2.60%	556,570
Feb 4, 2026	19.95	20.52	19.85	20.38	20.38	3.56%	694,631
Feb 3, 2026	19.58	20.12	19.29	19.68	19.68	-0.46%	842,341
Feb 2, 2026	19.01	19.80	18.76	19.77	19.77	4.60%	814,518
Jan 30, 2026	18.61	19.13	18.46	18.90	18.90	1.61%	1,045,643
Jan 29, 2026	18.91	19.04	18.49	18.60	18.60	-1.64%	875,165
Jan 28, 2026	19.40	19.52	18.91	18.91	18.91	-2.07%	472,429
Jan 27, 2026	19.20	19.47	18.83	19.31	19.31	-	376,242
Jan 26, 2026	19.48	19.54	19.06	19.31	19.31	0.10%	457,729
Jan 23, 2026	19.40	19.89	19.14	19.29	19.29	-0.87%	534,568
Jan 22, 2026	19.68	19.90	19.20	19.46	19.46	0.15%	592,656
Jan 21, 2026	19.35	19.90	19.30	19.43	19.43	1.73%	578,415
Jan 20, 2026	19.52	19.63	18.96	19.10	19.10	-5.21%	800,161
Jan 16, 2026	20.22	20.22	19.85	20.15	20.15	0.20%	507,214
Jan 15, 2026	19.56	20.28	19.41	20.11	20.11	2.92%	589,254
Jan 14, 2026	19.57	19.77	18.89	19.54	19.54	-0.91%	808,509
Jan 13, 2026	19.20	19.74	19.12	19.72	19.72	2.65%	659,624
Jan 12, 2026	19.56	19.77	18.79	19.21	19.21	-3.18%	672,954
Jan 9, 2026	19.35	20.08	18.53	19.84	19.84	4.31%	781,283
Jan 8, 2026	18.26	19.36	18.14	19.02	19.02	3.15%	1,008,706
Jan 7, 2026	18.60	18.86	17.70	18.44	18.44	-1.39%	941,491
Jan 6, 2026	17.52	18.79	17.36	18.70	18.70	6.01%	922,508
Jan 5, 2026	17.41	17.91	17.37	17.64	17.64	1.67%	772,974
Jan 2, 2026	17.76	17.77	17.16	17.35	17.35	-1.20%	641,658
Dec 31, 2025	17.59	17.77	17.50	17.56	17.56	-0.06%	619,876