Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.44	17.45	17.08	17.13	17.13	-3.00%	1,859,855
Sep 17, 2026	18.20	18.20	17.65	17.66	17.66	-0.67%	569,250
Sep 16, 2026	17.87	18.10	17.63	17.78	17.78	0.17%	680,130
Sep 15, 2026	18.27	18.33	17.71	17.75	17.75	-2.74%	943,600
Sep 14, 2026	18.18	18.48	18.18	18.25	18.25	-0.33%	680,800
Sep 11, 2026	18.56	18.58	18.19	18.31	18.31	0.60%	636,463
Sep 10, 2026	18.11	18.44	17.79	18.20	18.20	0.50%	652,842
Sep 9, 2026	18.30	18.49	18.07	18.11	18.11	-1.84%	796,504
Sep 8, 2026	18.90	18.91	18.31	18.45	18.45	-2.79%	930,808
Sep 4, 2026	18.51	19.19	18.51	18.98	18.98	1.66%	812,318
Sep 3, 2026	19.08	19.31	18.33	18.67	18.67	-0.69%	716,371
Sep 2, 2026	18.53	19.05	18.53	18.80	18.80	2.06%	699,700
Sep 1, 2026	18.11	18.51	17.90	18.42	18.42	0.66%	811,642
Aug 31, 2026	19.12	19.12	18.26	18.30	18.30	-4.79%	1,179,441
Aug 28, 2026	19.38	19.57	19.20	19.22	19.22	-0.36%	732,237
Aug 27, 2026	19.16	19.43	19.06	19.29	19.29	-0.77%	758,870
Aug 26, 2026	19.47	19.80	19.18	19.44	19.44	0.41%	654,519
Aug 25, 2026	19.20	19.38	18.95	19.36	19.36	0.99%	750,433
Aug 24, 2026	18.81	19.31	18.81	19.17	19.17	1.97%	717,378
Aug 21, 2026	18.69	18.92	18.65	18.80	18.80	1.40%	740,652
Aug 20, 2026	19.11	19.13	18.23	18.54	18.54	-4.92%	804,174
Aug 19, 2026	19.36	19.71	19.20	19.50	19.50	1.72%	681,226
Aug 18, 2026	19.49	19.51	19.16	19.17	19.17	-1.29%	600,438
Aug 17, 2026	19.54	19.60	19.19	19.42	19.42	-1.02%	662,557
Aug 14, 2026	19.64	19.71	19.42	19.62	19.62	-0.28%	781,382
Aug 13, 2026	19.33	19.75	19.20	19.68	19.68	3.34%	650,291
Aug 12, 2026	19.15	19.25	18.76	19.04	19.04	-0.31%	807,165
Aug 11, 2026	19.20	19.45	19.01	19.10	19.10	-0.62%	791,320
Aug 10, 2026	19.58	19.65	19.16	19.22	19.22	-3.08%	839,108
Aug 7, 2026	19.46	19.91	19.42	19.83	19.83	1.64%	1,029,192
Aug 6, 2026	20.00	20.01	19.36	19.51	19.51	-3.03%	1,575,842
Aug 5, 2026	21.00	21.22	20.00	20.12	20.12	-2.00%	1,013,706
Aug 4, 2026	20.28	20.88	20.28	20.53	20.53	1.13%	1,136,577
Aug 3, 2026	19.68	20.35	19.67	20.30	20.30	4.69%	935,001
Jul 31, 2026	20.03	20.12	18.90	19.39	19.39	-3.63%	4,170,040
Jul 30, 2026	19.69	20.93	19.33	20.12	20.12	-3.96%	1,379,029
Jul 29, 2026	21.37	21.40	20.83	20.95	20.95	-2.96%	959,279
Jul 28, 2026	20.82	21.70	20.80	21.59	21.59	4.75%	995,482
Jul 27, 2026	20.76	21.31	20.56	20.61	20.61	0.73%	857,367
Jul 24, 2026	21.06	21.46	20.43	20.46	20.46	-2.94%	1,133,255
Jul 23, 2026	21.07	21.23	20.74	21.08	21.08	-1.59%	785,230
Jul 22, 2026	21.97	22.20	21.23	21.42	21.42	-2.24%	1,070,933
Jul 21, 2026	21.83	22.00	21.46	21.91	21.91	1.01%	865,745
Jul 20, 2026	22.37	22.37	21.62	21.69	21.69	-2.12%	720,636
Jul 17, 2026	22.58	23.10	22.03	22.16	22.16	-2.64%	831,089
Jul 16, 2026	22.00	22.93	21.93	22.76	22.76	3.64%	902,029
Jul 15, 2026	21.07	22.24	21.07	21.96	21.96	4.17%	1,159,035
Jul 14, 2026	21.22	21.34	20.69	21.08	21.08	-0.33%	871,628
Jul 13, 2026	21.23	21.64	21.06	21.15	21.15	-0.05%	740,224
Jul 10, 2026	20.64	21.89	20.51	21.16	21.16	4.13%	1,011,839