Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.61	20.23	19.48	20.20	-	1.81%	208,096
Jun 25, 2026	19.59	20.36	19.47	19.84	19.84	1.28%	1,292,599
Jun 24, 2026	18.82	19.59	18.76	19.59	19.59	4.82%	1,177,090
Jun 23, 2026	18.08	18.87	18.00	18.69	18.69	2.02%	861,529
Jun 22, 2026	18.31	18.66	18.16	18.32	18.32	-	1,011,120
Jun 18, 2026	17.76	18.54	17.68	18.32	18.32	4.93%	1,391,764
Jun 17, 2026	18.82	19.43	17.44	17.46	17.46	-7.57%	908,145
Jun 16, 2026	18.56	19.04	18.52	18.89	18.89	3.06%	805,845
Jun 15, 2026	19.27	19.40	18.69	18.72	18.33	-1.16%	982,277
Jun 12, 2026	18.77	19.10	18.57	18.94	18.55	1.88%	699,331
Jun 11, 2026	18.15	18.61	17.82	18.59	18.20	2.82%	888,744
Jun 10, 2026	18.82	18.88	18.04	18.08	17.70	-4.24%	979,278
Jun 9, 2026	19.00	19.64	18.55	18.88	18.49	0.69%	738,431
Jun 8, 2026	18.42	18.92	18.20	18.75	18.36	2.63%	676,967
Jun 5, 2026	18.29	18.42	18.01	18.27	17.89	0.38%	752,910
Jun 4, 2026	18.21	18.36	18.00	18.20	17.82	1.73%	872,879
Jun 3, 2026	18.50	18.54	17.85	17.89	17.52	-3.87%	837,774
Jun 2, 2026	19.06	19.06	18.60	18.61	18.22	-2.36%	687,330
Jun 1, 2026	19.06	19.29	18.84	19.06	18.66	-0.78%	818,665
May 29, 2026	19.44	19.52	19.06	19.21	18.81	-1.08%	1,087,844
May 28, 2026	18.89	19.58	18.75	19.42	19.02	2.81%	795,761
May 27, 2026	18.41	19.11	18.38	18.89	18.50	4.31%	771,109
May 26, 2026	18.07	18.42	18.00	18.11	17.73	1.51%	670,407
May 22, 2026	17.74	18.02	17.64	17.84	17.47	0.79%	538,061
May 21, 2026	17.30	17.90	17.00	17.70	17.33	1.09%	926,535
May 20, 2026	17.07	17.61	16.77	17.51	17.15	2.58%	768,992
May 19, 2026	17.16	17.27	16.71	17.07	16.71	-0.93%	603,051
May 18, 2026	17.28	17.56	17.02	17.23	16.87	0.58%	740,161
May 15, 2026	17.37	17.68	16.97	17.13	16.77	-1.61%	743,350
May 14, 2026	17.52	17.75	17.32	17.41	17.05	0.75%	578,633
May 13, 2026	17.79	17.91	17.01	17.28	16.92	-3.79%	831,241
May 12, 2026	17.99	18.14	17.56	17.96	17.59	-0.17%	736,257
May 11, 2026	18.84	18.86	17.88	17.99	17.62	-4.21%	845,882
May 8, 2026	18.89	19.05	18.55	18.78	18.39	0.11%	638,648
May 7, 2026	18.99	19.28	18.62	18.76	18.37	-1.32%	785,653
May 6, 2026	19.01	19.45	18.89	19.01	18.61	1.49%	746,200
May 5, 2026	18.63	18.94	18.51	18.73	18.34	1.35%	712,079
May 4, 2026	19.16	19.23	18.18	18.48	18.10	-3.70%	1,046,395
May 1, 2026	19.96	19.96	18.85	19.19	18.79	-2.88%	1,180,037
Apr 30, 2026	19.38	20.47	18.94	19.76	19.35	4.33%	1,790,593
Apr 29, 2026	19.06	19.50	18.73	18.94	18.55	-0.63%	1,087,423
Apr 28, 2026	19.26	19.39	18.93	19.06	18.66	-0.57%	748,782
Apr 27, 2026	19.71	19.85	19.13	19.17	18.77	-3.03%	894,575
Apr 24, 2026	19.55	19.86	19.18	19.77	19.36	1.18%	662,046
Apr 23, 2026	19.96	20.09	19.41	19.54	19.13	-2.10%	612,742
Apr 22, 2026	20.05	20.28	19.61	19.96	19.54	0.91%	807,145
Apr 21, 2026	20.75	20.99	19.64	19.78	19.37	-0.65%	970,470
Apr 20, 2026	19.82	20.01	19.65	19.91	19.50	-	702,263
Apr 17, 2026	19.47	20.29	19.47	19.91	19.50	5.46%	1,181,097
Apr 16, 2026	18.89	19.27	18.76	18.88	18.49	-0.21%	767,906