Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	19.81	20.34	19.60	20.32	20.32	2.37%	705,430
Jul 8, 2026	20.27	20.27	19.24	19.85	19.85	-3.22%	714,639
Jul 7, 2026	20.78	20.90	20.28	20.51	20.51	-0.10%	920,192
Jul 6, 2026	19.89	20.56	19.59	20.53	20.53	3.22%	777,356
Jul 2, 2026	20.88	21.00	19.44	19.89	19.89	-4.05%	965,402
Jul 1, 2026	21.14	21.34	20.70	20.73	20.73	-2.31%	796,501
Jun 30, 2026	20.65	21.25	20.42	21.22	21.22	1.73%	1,273,994
Jun 29, 2026	20.31	20.96	19.79	20.86	20.86	2.05%	1,359,050
Jun 26, 2026	19.61	20.49	19.48	20.44	20.44	3.02%	3,479,625
Jun 25, 2026	19.59	20.36	19.47	19.84	19.84	1.28%	1,293,698
Jun 24, 2026	18.82	19.59	18.76	19.59	19.59	4.82%	1,178,444
Jun 23, 2026	18.08	18.87	18.00	18.69	18.69	2.02%	943,056
Jun 22, 2026	18.31	18.66	18.16	18.32	18.32	-	1,011,260
Jun 18, 2026	17.76	18.54	17.68	18.32	18.32	4.93%	1,391,956
Jun 17, 2026	18.82	19.43	17.44	17.46	17.46	-7.57%	910,460
Jun 16, 2026	18.56	19.04	18.52	18.89	18.89	3.06%	805,893
Jun 15, 2026	19.27	19.40	18.69	18.72	18.33	-1.16%	985,721
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