Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	17.52	17.75	17.32	17.41	17.41	0.75%	578,633
May 13, 2026	17.79	17.91	17.01	17.28	17.28	-3.79%	831,241
May 12, 2026	17.99	18.14	17.56	17.96	17.96	-0.17%	736,257
May 11, 2026	18.84	18.86	17.88	17.99	17.99	-4.21%	845,882
May 8, 2026	18.89	19.05	18.55	18.78	18.78	0.11%	638,648
May 7, 2026	18.99	19.28	18.62	18.76	18.76	-1.32%	785,653
May 6, 2026	19.01	19.45	18.89	19.01	19.01	1.49%	746,200
May 5, 2026	18.63	18.94	18.51	18.73	18.73	1.35%	712,079
May 4, 2026	19.16	19.23	18.18	18.48	18.48	-3.70%	1,046,395
May 1, 2026	19.96	19.96	18.85	19.19	19.19	-2.88%	1,179,084
Apr 30, 2026	19.38	20.47	18.94	19.76	19.76	4.33%	1,790,593
Apr 29, 2026	19.06	19.50	18.73	18.94	18.94	-0.63%	1,087,423
Apr 28, 2026	19.26	19.39	18.93	19.06	19.06	-0.57%	748,782
Apr 27, 2026	19.71	19.85	19.13	19.17	19.17	-3.03%	894,575
Apr 24, 2026	19.55	19.86	19.18	19.77	19.77	1.18%	662,046
Apr 23, 2026	19.96	20.09	19.41	19.54	19.54	-2.10%	612,742
Apr 22, 2026	20.05	20.28	19.61	19.96	19.96	0.91%	807,145
Apr 21, 2026	20.75	20.99	19.64	19.78	19.78	-0.65%	970,470
Apr 20, 2026	19.82	20.01	19.65	19.91	19.91	-	702,263
Apr 17, 2026	19.47	20.29	19.47	19.91	19.91	5.46%	1,181,097
Apr 16, 2026	18.89	19.27	18.76	18.88	18.88	-0.21%	767,906
Apr 15, 2026	19.03	19.28	18.84	18.92	18.92	-2.17%	748,713
Apr 14, 2026	18.60	19.39	18.37	19.34	19.34	4.09%	682,184
Apr 13, 2026	18.21	18.64	17.93	18.58	18.58	1.03%	685,990
Apr 10, 2026	18.53	18.62	18.12	18.39	18.39	-0.59%	631,685
Apr 9, 2026	18.12	18.72	17.92	18.50	18.50	2.10%	648,124
Apr 8, 2026	18.40	19.02	17.95	18.12	18.12	3.78%	818,871
Apr 7, 2026	17.84	17.90	17.17	17.46	17.46	-4.17%	853,053
Apr 6, 2026	17.56	18.25	17.44	18.22	17.82	3.94%	972,398
Apr 2, 2026	17.50	17.80	17.10	17.53	17.15	-1.96%	782,287
Apr 1, 2026	18.14	18.35	17.75	17.88	17.49	-0.94%	822,275
Mar 31, 2026	18.40	18.50	17.38	18.05	17.66	0.22%	874,176
Mar 30, 2026	18.20	18.49	17.97	18.01	17.62	-0.33%	906,004
Mar 27, 2026	18.18	18.45	17.97	18.07	17.68	-1.90%	762,576
Mar 26, 2026	18.33	18.52	18.06	18.42	18.02	0.49%	694,415
Mar 25, 2026	18.76	18.97	18.03	18.33	17.93	-0.70%	654,678
Mar 24, 2026	18.42	18.71	18.28	18.46	18.06	-0.59%	657,760
Mar 23, 2026	17.89	18.86	17.69	18.57	18.16	7.90%	1,100,827
Mar 20, 2026	17.20	17.24	16.77	17.21	16.83	-0.06%	2,238,586
Mar 19, 2026	17.58	17.89	16.85	17.22	16.84	-2.71%	945,941
Mar 18, 2026	17.97	18.18	17.66	17.70	17.31	-2.21%	897,070
Mar 17, 2026	17.97	18.43	17.97	18.10	17.71	1.69%	641,606
Mar 16, 2026	18.30	18.69	17.71	17.80	17.41	-2.73%	1,008,803
Mar 13, 2026	18.08	18.52	17.99	18.30	17.90	2.06%	879,214
Mar 12, 2026	18.18	18.18	17.56	17.93	17.54	-2.02%	1,300,693
Mar 11, 2026	19.29	19.50	18.05	18.30	17.90	-4.94%	950,491
Mar 10, 2026	18.97	19.40	18.57	19.25	18.83	0.89%	1,009,938
Mar 9, 2026	19.22	19.22	18.02	19.08	18.66	-2.95%	1,045,969
Mar 6, 2026	20.36	20.36	19.20	19.66	19.23	-4.61%	694,707
Mar 5, 2026	20.38	21.02	20.25	20.61	20.16	0.05%	665,221