Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.46	32.54	31.63	32.11	32.11	-0.93%	241,798
Nov 19, 2024	32.19	32.76	32.16	32.41	32.41	-0.70%	254,413
Nov 18, 2024	32.04	32.66	32.03	32.64	32.64	2.71%	289,969
Nov 15, 2024	32.64	32.81	31.74	31.78	31.78	-2.03%	471,089
Nov 14, 2024	33.30	33.36	32.31	32.44	32.44	-1.96%	320,265
Nov 13, 2024	33.63	33.91	32.99	33.09	33.09	-0.69%	413,219
Nov 12, 2024	33.36	33.79	33.01	33.32	33.32	-0.15%	406,451
Nov 11, 2024	33.33	33.80	33.13	33.37	33.37	1.21%	365,257
Nov 8, 2024	32.82	33.02	32.56	32.97	32.97	0.52%	641,563
Nov 7, 2024	33.81	33.81	32.67	32.80	32.80	-3.78%	511,688
Nov 6, 2024	31.00	34.55	31.00	34.09	34.09	10.29%	967,056
Nov 5, 2024	29.91	30.94	29.76	30.91	30.91	2.79%	376,231
Nov 4, 2024	29.46	30.38	29.36	30.07	30.07	2.07%	402,510
Nov 1, 2024	29.53	30.07	29.24	29.46	29.46	0.75%	554,378
Oct 31, 2024	27.93	30.09	27.31	29.24	29.24	7.98%	839,122
Oct 30, 2024	26.67	27.25	26.67	27.08	27.08	1.31%	328,778
Oct 29, 2024	26.75	26.88	26.50	26.73	26.73	-1.29%	291,019
Oct 28, 2024	27.02	27.29	26.90	27.08	27.08	1.08%	382,356
Oct 25, 2024	27.52	27.87	26.75	26.79	26.79	-1.11%	451,912
Oct 24, 2024	27.60	27.69	27.07	27.09	27.09	-1.92%	372,610
Oct 23, 2024	28.25	28.44	27.40	27.62	27.62	-2.61%	367,362
Oct 22, 2024	28.75	28.75	28.29	28.36	28.36	-1.60%	410,986
Oct 21, 2024	29.83	29.91	28.79	28.82	28.82	-3.58%	395,086
Oct 18, 2024	30.71	30.71	29.75	29.89	29.89	-2.29%	270,669
Oct 17, 2024	30.46	30.69	30.22	30.59	30.59	0.43%	368,020
Oct 16, 2024	30.10	30.73	29.97	30.46	30.46	1.94%	435,300
Oct 15, 2024	29.43	30.23	29.40	29.88	29.88	1.74%	411,534
Oct 14, 2024	28.71	29.44	28.50	29.37	29.37	1.73%	433,794
Oct 11, 2024	29.03	29.26	28.83	28.87	28.87	-0.55%	294,907
Oct 10, 2024	29.00	29.39	28.53	29.03	29.03	-1.43%	474,034
Oct 9, 2024	29.33	29.94	29.06	29.45	29.45	1.06%	344,000
Oct 8, 2024	29.86	29.89	29.01	29.14	29.14	-1.79%	486,710
Oct 7, 2024	29.95	29.95	29.32	29.67	29.67	-0.40%	704,175
Oct 4, 2024	28.98	29.82	28.70	29.79	29.79	3.98%	575,216
Oct 3, 2024	28.14	28.73	27.81	28.65	28.65	1.02%	569,692
Oct 2, 2024	29.60	29.66	28.34	28.36	28.36	-4.77%	694,328
Oct 1, 2024	31.14	31.33	29.66	29.78	29.78	-6.91%	865,326
Sep 30, 2024	32.36	32.56	31.44	31.99	31.60	-1.36%	912,137
Sep 27, 2024	32.00	32.54	31.86	32.43	32.03	2.40%	610,491
Sep 26, 2024	31.58	31.71	31.21	31.67	31.28	1.38%	576,266
Sep 25, 2024	30.82	31.47	30.52	31.24	30.86	1.26%	952,476
Sep 24, 2024	30.59	31.17	30.51	30.85	30.47	1.51%	752,178
Sep 23, 2024	30.56	30.71	30.00	30.39	30.02	0.20%	550,868
Sep 20, 2024	31.07	31.28	30.30	30.33	29.96	-2.44%	1,483,342
Sep 19, 2024	31.49	31.49	30.69	31.09	30.71	1.29%	1,929,523
Sep 18, 2024	30.84	31.85	30.57	30.70	30.32	-0.18%	785,920
Sep 17, 2024	30.91	31.48	30.69	30.75	30.37	0.82%	1,574,232
Sep 16, 2024	31.07	31.40	30.42	30.50	30.13	-1.39%	504,618
Sep 13, 2024	30.45	31.43	30.45	30.93	30.55	3.72%	573,421
Sep 12, 2024	30.06	30.15	29.57	29.82	29.45	-0.27%	337,449
Sep 11, 2024	29.86	30.22	29.74	29.90	29.53	-0.50%	722,970
Sep 10, 2024	30.49	31.23	29.44	30.05	29.68	-1.44%	732,604
Sep 9, 2024	30.85	31.04	30.33	30.49	30.12	-0.46%	569,646
Sep 6, 2024	32.06	32.29	30.58	30.63	30.25	-4.46%	508,717
Sep 5, 2024	32.89	32.89	32.04	32.06	31.67	-1.87%	377,499
Sep 4, 2024	33.05	33.06	32.63	32.67	32.27	-1.15%	431,273
Sep 3, 2024	33.05	33.41	32.67	33.05	32.64	-0.75%	462,204
Aug 30, 2024	33.64	33.74	32.81	33.30	32.89	-0.12%	508,707
Aug 29, 2024	33.63	33.85	33.19	33.34	32.93	-0.39%	500,826
Aug 28, 2024	33.00	33.55	32.90	33.47	33.06	1.21%	298,382
Aug 27, 2024	33.20	33.37	32.78	33.07	32.66	-0.96%	202,811
Aug 26, 2024	33.63	34.05	33.27	33.39	32.98	-0.06%	327,106
Aug 23, 2024	31.76	33.45	31.76	33.41	33.00	6.23%	434,617
Aug 22, 2024	32.07	32.07	31.40	31.45	31.06	-1.84%	455,390
Aug 21, 2024	31.82	32.17	31.48	32.04	31.65	2.14%	769,447
Aug 20, 2024	31.59	31.87	31.25	31.37	30.99	-1.51%	363,553
Aug 19, 2024	31.82	32.09	31.54	31.85	31.46	0.92%	307,502
Aug 16, 2024	31.26	32.25	31.26	31.56	31.17	0.83%	328,251
Aug 15, 2024	31.62	32.00	31.22	31.30	30.92	2.86%	611,051
Aug 14, 2024	31.59	31.73	30.35	30.43	30.06	-3.73%	510,401
Aug 13, 2024	31.31	31.78	31.11	31.61	31.22	1.25%	330,519
Aug 12, 2024	32.17	32.17	31.13	31.22	30.84	-3.01%	445,173
Aug 9, 2024	32.58	32.58	31.89	32.19	31.80	-0.74%	413,058
Aug 8, 2024	32.14	32.46	31.75	32.43	32.03	2.14%	394,683
Aug 7, 2024	32.87	33.01	31.58	31.75	31.36	-2.01%	341,223
Aug 6, 2024	32.76	33.29	32.35	32.40	32.00	-1.55%	526,097
Aug 5, 2024	33.10	33.10	32.01	32.91	32.51	-3.74%	607,858
Aug 2, 2024	34.60	35.25	33.47	34.19	33.77	-2.79%	564,490
Aug 1, 2024	36.66	38.43	34.64	35.17	34.74	-6.79%	1,243,002
Jul 31, 2024	37.66	38.72	37.30	37.73	37.27	-0.13%	1,080,756
Jul 30, 2024	37.32	37.95	36.98	37.78	37.32	2.33%	596,322
Jul 29, 2024	37.05	37.47	36.65	36.92	36.47	-0.65%	564,845
Jul 26, 2024	35.86	37.28	35.85	37.16	36.70	4.71%	533,703
Jul 25, 2024	34.49	35.67	34.36	35.49	35.05	3.44%	719,604
Jul 24, 2024	33.45	35.11	33.39	34.31	33.89	2.79%	750,631
Jul 23, 2024	32.96	33.57	32.90	33.38	32.97	-0.24%	608,682
Jul 22, 2024	32.81	33.63	32.48	33.46	33.05	2.20%	399,089
Jul 19, 2024	33.25	33.56	32.67	32.74	32.34	-1.03%	459,308
Jul 18, 2024	33.26	34.20	32.90	33.08	32.67	-1.40%	677,559
Jul 17, 2024	32.93	33.90	32.93	33.55	33.14	0.48%	797,513
Jul 16, 2024	31.94	33.44	31.77	33.39	32.98	5.66%	579,977
Jul 15, 2024	31.46	32.03	31.23	31.60	31.21	0.83%	384,574
Jul 12, 2024	31.69	31.83	31.17	31.34	30.96	0.87%	385,898
Jul 11, 2024	30.41	31.40	30.32	31.07	30.69	4.58%	523,462
Jul 10, 2024	29.43	29.76	29.29	29.71	29.35	0.75%	363,838
Jul 9, 2024	29.55	29.69	29.23	29.49	29.13	-0.57%	532,336
Jul 8, 2024	29.75	30.04	29.64	29.66	29.30	0.44%	291,558
Jul 5, 2024	29.79	29.98	29.34	29.53	29.17	-1.57%	315,682
Jul 3, 2024	30.18	30.59	29.95	30.00	29.63	-0.40%	133,901
Jul 2, 2024	30.15	30.52	30.08	30.12	29.75	0.33%	303,906