Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.50	17.80	17.10	17.53	17.53	-1.96%	781,987
Apr 1, 2026	18.14	18.35	17.75	17.88	17.88	-0.94%	748,303
Mar 31, 2026	18.40	18.50	17.38	18.05	18.05	0.22%	870,754
Mar 30, 2026	18.20	18.49	17.97	18.01	18.01	-0.33%	904,268
Mar 27, 2026	18.18	18.45	17.97	18.07	18.07	-1.90%	758,892
Mar 26, 2026	18.33	18.52	18.06	18.42	18.42	0.49%	694,415
Mar 25, 2026	18.76	18.97	18.03	18.33	18.33	-0.70%	653,539
Mar 24, 2026	18.42	18.71	18.28	18.46	18.46	-0.59%	656,077
Mar 23, 2026	17.89	18.86	17.69	18.57	18.57	7.90%	1,099,463
Mar 20, 2026	17.20	17.24	16.77	17.21	17.21	-0.06%	2,238,586
Mar 19, 2026	17.58	17.89	16.85	17.22	17.22	-2.71%	945,941
Mar 18, 2026	17.97	18.18	17.66	17.70	17.70	-2.21%	897,070
Mar 17, 2026	17.97	18.43	17.97	18.10	18.10	1.69%	641,606
Mar 16, 2026	18.30	18.69	17.71	17.80	17.80	-2.73%	1,008,803
Mar 13, 2026	18.08	18.52	17.99	18.30	18.30	2.06%	879,214
Mar 12, 2026	18.18	18.18	17.56	17.93	17.93	-2.02%	1,300,693
Mar 11, 2026	19.29	19.50	18.05	18.30	18.30	-4.94%	950,491
Mar 10, 2026	18.97	19.40	18.57	19.25	19.25	0.89%	1,009,938
Mar 9, 2026	19.22	19.22	18.02	19.08	19.08	-2.95%	1,045,969
Mar 6, 2026	20.36	20.36	19.20	19.66	19.66	-4.61%	694,707
Mar 5, 2026	20.38	21.02	20.25	20.61	20.61	0.05%	665,221
Mar 4, 2026	20.65	20.79	20.12	20.60	20.60	-0.29%	665,813
Mar 3, 2026	20.21	20.76	19.72	20.66	20.66	-1.05%	693,879
Mar 2, 2026	20.80	21.07	20.35	20.88	20.88	-2.66%	802,676
Feb 27, 2026	21.60	21.69	20.96	21.45	21.45	-2.63%	1,006,869
Feb 26, 2026	21.78	22.33	21.51	22.03	22.03	2.27%	976,555
Feb 25, 2026	21.65	21.69	21.05	21.54	21.54	-0.37%	575,823
Feb 24, 2026	21.50	21.88	21.28	21.62	21.62	1.22%	821,101
Feb 23, 2026	22.72	22.72	20.99	21.36	21.36	-6.23%	979,994
Feb 20, 2026	22.20	23.02	21.89	22.78	22.78	2.61%	1,734,827
Feb 19, 2026	20.88	23.98	20.74	22.20	22.20	6.32%	1,797,474
Feb 18, 2026	20.19	21.21	20.01	20.88	20.88	3.37%	1,040,959
Feb 17, 2026	20.35	20.40	19.62	20.20	20.20	-0.54%	627,330
Feb 13, 2026	19.98	20.35	19.55	20.31	20.31	2.42%	524,320
Feb 12, 2026	20.05	20.25	19.45	19.83	19.83	0.10%	531,793
Feb 11, 2026	20.70	20.70	19.67	19.81	19.81	-3.27%	540,468
Feb 10, 2026	20.62	20.84	20.42	20.48	20.48	-1.06%	460,135
Feb 9, 2026	20.54	20.83	20.11	20.70	20.70	0.78%	388,308
Feb 6, 2026	19.82	20.62	19.75	20.54	20.54	3.48%	646,637
Feb 5, 2026	20.25	20.48	19.40	19.85	19.85	-2.60%	556,570
Feb 4, 2026	19.95	20.52	19.85	20.38	20.38	3.56%	694,631
Feb 3, 2026	19.58	20.12	19.29	19.68	19.68	-0.46%	842,341
Feb 2, 2026	19.01	19.80	18.76	19.77	19.77	4.60%	814,518
Jan 30, 2026	18.61	19.13	18.46	18.90	18.90	1.61%	1,045,643
Jan 29, 2026	18.91	19.04	18.49	18.60	18.60	-1.64%	875,165
Jan 28, 2026	19.40	19.52	18.91	18.91	18.91	-2.07%	472,429
Jan 27, 2026	19.20	19.47	18.83	19.31	19.31	-	376,242
Jan 26, 2026	19.48	19.54	19.06	19.31	19.31	0.10%	457,729
Jan 23, 2026	19.40	19.89	19.14	19.29	19.29	-0.87%	534,568
Jan 22, 2026	19.68	19.90	19.20	19.46	19.46	0.15%	592,656