Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 2, 2024	29.60	29.66	28.34	28.36	28.00	-4.77%	694,328
Oct 1, 2024	31.14	31.33	29.66	29.78	29.40	-6.91%	865,326
Sep 30, 2024	32.36	32.56	31.44	31.99	31.20	-1.36%	912,137
Sep 27, 2024	32.00	32.54	31.86	32.43	31.63	2.40%	610,491
Sep 26, 2024	31.58	31.71	31.21	31.67	30.89	1.38%	576,266
Sep 25, 2024	30.82	31.47	30.52	31.24	30.47	1.26%	952,476
Sep 24, 2024	30.59	31.17	30.51	30.85	30.09	1.51%	752,178
Sep 23, 2024	30.56	30.71	30.00	30.39	29.64	0.20%	550,868
Sep 20, 2024	31.07	31.28	30.30	30.33	29.58	-2.44%	1,483,342
Sep 19, 2024	31.49	31.49	30.69	31.09	30.32	1.29%	1,929,523
Sep 18, 2024	30.84	31.85	30.57	30.70	29.94	-0.18%	785,920
Sep 17, 2024	30.91	31.48	30.69	30.75	29.99	0.82%	1,574,232
Sep 16, 2024	31.07	31.40	30.42	30.50	29.75	-1.39%	504,618
Sep 13, 2024	30.45	31.43	30.45	30.93	30.16	3.72%	573,421
Sep 12, 2024	30.06	30.15	29.57	29.82	29.08	-0.27%	337,449
Sep 11, 2024	29.86	30.22	29.74	29.90	29.16	-0.50%	722,970
Sep 10, 2024	30.49	31.23	29.44	30.05	29.31	-1.44%	732,604
Sep 9, 2024	30.85	31.04	30.33	30.49	29.74	-0.46%	569,646
Sep 6, 2024	32.06	32.29	30.58	30.63	29.87	-4.46%	508,717
Sep 5, 2024	32.89	32.89	32.04	32.06	31.27	-1.87%	377,499
Sep 4, 2024	33.05	33.06	32.63	32.67	31.86	-1.15%	431,273
Sep 3, 2024	33.05	33.41	32.67	33.05	32.23	-0.75%	462,204
Aug 30, 2024	33.64	33.74	32.81	33.30	32.48	-0.12%	508,707
Aug 29, 2024	33.63	33.85	33.19	33.34	32.51	-0.39%	500,826
Aug 28, 2024	33.00	33.55	32.90	33.47	32.64	1.21%	298,382
Aug 27, 2024	33.20	33.37	32.78	33.07	32.25	-0.96%	202,811
Aug 26, 2024	33.63	34.05	33.27	33.39	32.56	-0.06%	327,106
Aug 23, 2024	31.76	33.45	31.76	33.41	32.58	6.23%	434,617
Aug 22, 2024	32.07	32.07	31.40	31.45	30.67	-1.84%	455,390
Aug 21, 2024	31.82	32.17	31.48	32.04	31.25	2.14%	769,447
Aug 20, 2024	31.59	31.87	31.25	31.37	30.59	-1.51%	363,553
Aug 19, 2024	31.82	32.09	31.54	31.85	31.06	0.92%	307,502
Aug 16, 2024	31.26	32.25	31.26	31.56	30.78	0.83%	328,251
Aug 15, 2024	31.62	32.00	31.22	31.30	30.53	2.86%	611,051
Aug 14, 2024	31.59	31.73	30.35	30.43	29.68	-3.73%	510,401
Aug 13, 2024	31.31	31.78	31.11	31.61	30.83	1.25%	330,519
Aug 12, 2024	32.17	32.17	31.13	31.22	30.45	-3.01%	445,173
Aug 9, 2024	32.58	32.58	31.89	32.19	31.39	-0.74%	413,058
Aug 8, 2024	32.14	32.46	31.75	32.43	31.63	2.14%	394,683
Aug 7, 2024	32.87	33.01	31.58	31.75	30.96	-2.01%	341,223
Aug 6, 2024	32.76	33.29	32.35	32.40	31.60	-1.55%	526,097
Aug 5, 2024	33.10	33.10	32.01	32.91	32.10	-3.74%	607,858
Aug 2, 2024	34.60	35.25	33.47	34.19	33.34	-2.79%	564,490
Aug 1, 2024	36.66	38.43	34.64	35.17	34.30	-6.79%	1,243,002