Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
18.06
+0.14 (0.78%)
At close: Dec 1, 2025, 4:00 PM EST
18.07
+0.01 (0.06%)
After-hours: Dec 1, 2025, 4:33 PM EST
Upbound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.88 | 18.37 | 17.49 | 18.07 | 18.07 | 0.84% | 480,273 |
| Nov 28, 2025 | 18.39 | 18.39 | 17.84 | 17.92 | 17.92 | -1.86% | 308,117 |
| Nov 26, 2025 | 18.08 | 18.52 | 18.08 | 18.26 | 18.26 | 0.11% | 680,562 |
| Nov 25, 2025 | 17.49 | 18.61 | 17.48 | 18.24 | 18.24 | 4.23% | 830,120 |
| Nov 24, 2025 | 17.44 | 17.78 | 17.15 | 17.50 | 17.50 | 0.57% | 1,122,099 |
| Nov 21, 2025 | 16.38 | 17.66 | 16.35 | 17.40 | 17.40 | 6.88% | 885,120 |
| Nov 20, 2025 | 16.19 | 16.46 | 16.02 | 16.28 | 16.28 | 1.12% | 944,417 |
| Nov 19, 2025 | 16.25 | 16.25 | 15.82 | 16.10 | 16.10 | -0.31% | 675,758 |
| Nov 18, 2025 | 16.25 | 16.34 | 15.95 | 16.15 | 16.15 | -1.88% | 636,432 |
| Nov 17, 2025 | 16.86 | 17.22 | 16.40 | 16.46 | 16.46 | -2.95% | 864,072 |
| Nov 14, 2025 | 16.84 | 17.08 | 16.68 | 16.96 | 16.96 | -0.41% | 787,784 |
| Nov 13, 2025 | 17.41 | 17.64 | 16.85 | 17.03 | 17.03 | -2.46% | 686,501 |
| Nov 12, 2025 | 17.54 | 17.90 | 17.42 | 17.46 | 17.46 | -0.34% | 895,090 |
| Nov 11, 2025 | 17.55 | 17.85 | 17.40 | 17.52 | 17.52 | - | 737,949 |
| Nov 10, 2025 | 18.02 | 18.19 | 17.34 | 17.52 | 17.52 | -1.57% | 808,204 |
| Nov 7, 2025 | 18.59 | 18.72 | 17.79 | 17.80 | 17.80 | -4.15% | 1,119,364 |
| Nov 6, 2025 | 19.54 | 19.68 | 18.52 | 18.57 | 18.57 | -6.40% | 1,081,302 |
| Nov 5, 2025 | 19.81 | 19.95 | 18.70 | 19.84 | 19.84 | 0.35% | 970,884 |
| Nov 4, 2025 | 20.01 | 20.03 | 19.56 | 19.77 | 19.77 | -1.20% | 803,712 |
| Nov 3, 2025 | 19.38 | 20.09 | 18.80 | 20.01 | 20.01 | 3.25% | 1,546,772 |
| Oct 31, 2025 | 19.37 | 19.82 | 18.93 | 19.38 | 19.38 | 0.21% | 1,268,787 |
| Oct 30, 2025 | 22.17 | 22.94 | 18.61 | 19.34 | 19.34 | -16.31% | 2,446,904 |
| Oct 29, 2025 | 23.60 | 23.89 | 22.87 | 23.11 | 23.11 | -2.08% | 998,993 |
| Oct 28, 2025 | 23.24 | 23.85 | 23.06 | 23.60 | 23.60 | 1.37% | 876,126 |
| Oct 27, 2025 | 23.00 | 23.37 | 22.78 | 23.28 | 23.28 | 2.42% | 582,702 |
| Oct 24, 2025 | 23.00 | 23.30 | 22.70 | 22.73 | 22.73 | -0.04% | 474,908 |
| Oct 23, 2025 | 22.44 | 23.01 | 22.34 | 22.74 | 22.74 | 1.11% | 690,429 |
| Oct 22, 2025 | 22.88 | 23.10 | 22.45 | 22.49 | 22.49 | -1.75% | 495,000 |
| Oct 21, 2025 | 22.37 | 22.96 | 22.37 | 22.89 | 22.89 | 2.32% | 507,456 |
| Oct 20, 2025 | 21.97 | 22.44 | 21.87 | 22.37 | 22.37 | 2.80% | 455,787 |
| Oct 17, 2025 | 21.61 | 21.98 | 21.30 | 21.76 | 21.76 | 0.51% | 486,168 |
| Oct 16, 2025 | 21.68 | 21.75 | 21.29 | 21.65 | 21.65 | -0.09% | 462,594 |
| Oct 15, 2025 | 21.53 | 21.91 | 21.42 | 21.67 | 21.67 | 1.17% | 549,829 |
| Oct 14, 2025 | 20.50 | 21.60 | 20.50 | 21.42 | 21.42 | 2.29% | 545,531 |
| Oct 13, 2025 | 20.79 | 21.07 | 20.59 | 20.94 | 20.94 | 2.50% | 666,728 |
| Oct 10, 2025 | 21.29 | 21.67 | 20.34 | 20.43 | 20.43 | -4.04% | 790,852 |
| Oct 9, 2025 | 21.45 | 21.66 | 21.12 | 21.29 | 21.29 | -0.88% | 453,271 |
| Oct 8, 2025 | 20.88 | 21.66 | 20.63 | 21.48 | 21.48 | 3.57% | 722,406 |
| Oct 7, 2025 | 22.03 | 22.06 | 20.69 | 20.74 | 20.74 | -5.86% | 956,043 |
| Oct 6, 2025 | 22.76 | 22.94 | 21.97 | 22.03 | 22.03 | -3.12% | 756,997 |
| Oct 3, 2025 | 22.93 | 23.33 | 22.63 | 22.74 | 22.74 | -0.18% | 708,238 |
| Oct 2, 2025 | 22.88 | 23.11 | 22.65 | 22.78 | 22.78 | -0.18% | 649,047 |
| Oct 1, 2025 | 23.65 | 23.92 | 22.81 | 22.82 | 22.82 | -3.43% | 955,361 |
| Sep 30, 2025 | 23.84 | 23.94 | 23.22 | 23.63 | 23.63 | -2.48% | 744,612 |
| Sep 29, 2025 | 24.67 | 24.74 | 24.04 | 24.23 | 23.84 | -0.86% | 1,235,176 |
| Sep 26, 2025 | 23.96 | 24.50 | 23.85 | 24.44 | 24.05 | 1.94% | 843,872 |
| Sep 25, 2025 | 24.76 | 24.76 | 23.88 | 23.98 | 23.59 | -3.64% | 667,226 |
| Sep 24, 2025 | 25.08 | 25.41 | 24.85 | 24.88 | 24.48 | -1.07% | 637,873 |
| Sep 23, 2025 | 25.63 | 26.08 | 25.12 | 25.15 | 24.75 | -1.37% | 516,416 |
| Sep 22, 2025 | 26.40 | 26.40 | 25.48 | 25.50 | 25.09 | -3.99% | 913,321 |