Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	814,079
Oct 12, 2026	15.41	15.65	15.34	15.40	15.40	-	721,579
Oct 9, 2026	15.63	15.63	15.23	15.40	15.40	-1.85%	1,054,006
Oct 8, 2026	15.54	15.87	15.26	15.69	15.69	0.45%	1,605,413
Oct 7, 2026	15.25	15.65	14.98	15.62	15.62	1.69%	1,439,243
Oct 6, 2026	15.42	15.69	15.27	15.36	15.36	0.19%	1,101,926
Oct 5, 2026	15.91	16.20	15.64	15.72	15.33	-1.19%	1,647,592
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
Aug 24, 2026	18.81	19.31	18.81	19.17	18.69	1.97%	747,286
Aug 21, 2026	18.69	18.92	18.65	18.80	18.33	1.40%	742,030
Aug 20, 2026	19.11	19.13	18.23	18.54	18.08	-4.92%	804,179
Aug 19, 2026	19.36	19.71	19.20	19.50	19.02	1.72%	681,240
Aug 18, 2026	19.49	19.51	19.16	19.17	18.69	-1.29%	601,980
Aug 17, 2026	19.54	19.60	19.19	19.42	18.94	-1.02%	777,835
Aug 14, 2026	19.64	19.71	19.42	19.62	19.13	-0.28%	781,431
Aug 13, 2026	19.33	19.75	19.20	19.68	19.19	3.34%	651,114
Aug 12, 2026	19.15	19.25	18.76	19.04	18.57	-0.31%	807,185
Aug 11, 2026	19.20	19.45	19.01	19.10	18.63	-0.62%	791,326
Aug 10, 2026	19.58	19.65	19.16	19.22	18.74	-3.08%	839,166
Aug 7, 2026	19.46	19.91	19.42	19.83	19.34	1.64%	1,111,889
Aug 6, 2026	20.00	20.01	19.36	19.51	19.03	-3.03%	1,575,844
Aug 5, 2026	21.00	21.22	20.00	20.12	19.62	-2.00%	1,013,824