Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	23.00	23.19	22.12	22.46	22.46	-1.66%	1,730,674
Nov 2, 2026	20.70	23.16	20.70	22.84	22.84	10.34%	2,205,415
Oct 30, 2026	20.05	20.92	19.71	20.70	20.70	3.60%	2,610,198
Oct 29, 2026	18.00	20.13	17.63	19.98	19.98	18.15%	3,153,319
Oct 28, 2026	16.72	17.03	16.50	16.91	16.91	-0.24%	1,780,340
Oct 27, 2026	17.09	17.17	16.69	16.95	16.95	-0.24%	988,770
Oct 26, 2026	17.24	17.27	16.81	16.99	16.99	-0.53%	1,006,367
Oct 23, 2026	17.15	17.26	16.72	17.08	17.08	-1.67%	894,559
Oct 22, 2026	16.23	17.45	16.23	17.37	17.37	7.42%	1,309,252
Oct 21, 2026	16.35	16.37	15.89	16.17	16.17	-0.92%	923,590
Oct 20, 2026	16.11	16.60	16.06	16.32	16.32	2.13%	857,590
Oct 19, 2026	16.37	16.50	15.84	15.98	15.98	-2.38%	799,636
Oct 16, 2026	16.49	16.91	16.32	16.37	16.37	-0.49%	1,007,597
Oct 15, 2026	15.67	16.53	15.67	16.45	16.45	6.54%	1,000,396
Oct 14, 2026	15.26	15.45	15.15	15.44	15.44	0.23%	1,053,579
Oct 13, 2026	15.46	15.66	15.22	15.41	15.41	0.03%	814,104
Oct 12, 2026	15.41	15.65	15.34	15.40	15.40	-	721,583
Oct 9, 2026	15.63	15.63	15.23	15.40	15.40	-1.85%	1,054,010
Oct 8, 2026	15.54	15.87	15.26	15.69	15.69	0.45%	1,605,449
Oct 7, 2026	15.25	15.65	14.98	15.62	15.62	1.69%	1,439,345
Oct 6, 2026	15.42	15.69	15.27	15.36	15.36	0.19%	1,105,022
Oct 5, 2026	15.91	16.20	15.64	15.72	15.33	-1.19%	1,648,332
Oct 2, 2026	15.91	16.31	15.87	15.91	15.52	1.47%	976,887
Oct 1, 2026	15.68	15.90	15.13	15.68	15.29	-0.13%	1,184,400
Sep 30, 2026	15.70	15.82	15.42	15.70	15.31	0.51%	1,326,573
Sep 29, 2026	15.90	15.94	15.49	15.62	15.23	-1.08%	1,095,220
Sep 28, 2026	15.88	15.90	15.37	15.79	15.40	-1.86%	1,132,700
Sep 25, 2026	15.97	16.22	15.83	16.09	15.69	1.39%	781,094
Sep 24, 2026	16.07	16.24	15.76	15.87	15.48	-0.75%	1,378,939
Sep 23, 2026	16.73	16.84	15.93	15.99	15.59	-4.71%	980,626
Sep 22, 2026	17.30	17.38	16.66	16.78	16.36	-0.65%	979,709
Sep 21, 2026	17.20	17.27	16.86	16.89	16.47	-1.40%	750,380
Sep 18, 2026	17.44	17.45	17.08	17.13	16.71	-3.00%	1,877,794
Sep 17, 2026	18.20	18.20	17.65	17.66	17.22	-0.67%	571,199
Sep 16, 2026	17.87	18.10	17.63	17.78	17.34	0.17%	681,165
Sep 15, 2026	18.27	18.33	17.71	17.75	17.31	-2.74%	944,499
Sep 14, 2026	18.18	18.48	18.18	18.25	17.80	-0.33%	680,802
Sep 11, 2026	18.56	18.58	18.19	18.31	17.86	0.60%	636,465
Sep 10, 2026	18.11	18.44	17.79	18.20	17.75	0.50%	652,848
Sep 9, 2026	18.30	18.49	18.07	18.11	17.66	-1.84%	798,122
Sep 8, 2026	18.90	18.91	18.31	18.45	17.99	-2.79%	932,473
Sep 4, 2026	18.51	19.19	18.51	18.98	18.51	1.66%	812,342
Sep 3, 2026	19.08	19.31	18.33	18.67	18.21	-0.69%	716,375
Sep 2, 2026	18.53	19.05	18.53	18.80	18.33	2.06%	700,786
Sep 1, 2026	18.11	18.51	17.90	18.42	17.96	0.66%	811,644
Aug 31, 2026	19.12	19.12	18.26	18.30	17.85	-4.79%	1,181,153
Aug 28, 2026	19.38	19.57	19.20	19.22	18.74	-0.36%	732,247
Aug 27, 2026	19.16	19.43	19.06	19.29	18.81	-0.77%	758,871
Aug 26, 2026	19.47	19.80	19.18	19.44	18.96	0.41%	654,556
Aug 25, 2026	19.20	19.38	18.95	19.36	18.88	0.99%	750,434