Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	20.05	20.28	19.61	19.96	19.96	0.91%	807,140
Apr 21, 2026	20.75	20.99	19.64	19.78	19.78	-0.65%	970,365
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%	1,181,096
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	17.83	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	17.50	-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	18.03	0.49%	694,415
Mar 25, 2026	18.76	18.97	18.03	18.33	17.94	-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	18.17	7.90%	1,100,827
Mar 20, 2026	17.20	17.24	16.77	17.21	16.84	-0.06%	2,238,586
Mar 19, 2026	17.58	17.89	16.85	17.22	16.85	-2.71%	945,941
Mar 18, 2026	17.97	18.18	17.66	17.70	17.32	-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	17.42	-2.73%	1,008,803
Mar 13, 2026	18.08	18.52	17.99	18.30	17.91	2.06%	879,214
Mar 12, 2026	18.18	18.18	17.56	17.93	17.55	-2.02%	1,300,693
Mar 11, 2026	19.29	19.50	18.05	18.30	17.91	-4.94%	950,491
Mar 10, 2026	18.97	19.40	18.57	19.25	18.84	0.89%	1,009,938
Mar 9, 2026	19.22	19.22	18.02	19.08	18.67	-2.95%	1,045,969
Mar 6, 2026	20.36	20.36	19.20	19.66	19.24	-4.61%	694,707
Mar 5, 2026	20.38	21.02	20.25	20.61	20.17	0.05%	665,221
Mar 4, 2026	20.65	20.79	20.12	20.60	20.16	-0.29%	665,813
Mar 3, 2026	20.21	20.76	19.72	20.66	20.22	-1.05%	693,879
Mar 2, 2026	20.80	21.07	20.35	20.88	20.43	-2.66%	802,676
Feb 27, 2026	21.60	21.69	20.96	21.45	20.99	-2.63%	1,006,869
Feb 26, 2026	21.78	22.33	21.51	22.03	21.56	2.27%	976,555
Feb 25, 2026	21.65	21.69	21.05	21.54	21.08	-0.37%	575,823
Feb 24, 2026	21.50	21.88	21.28	21.62	21.16	1.22%	821,101
Feb 23, 2026	22.72	22.72	20.99	21.36	20.90	-6.23%	979,994
Feb 20, 2026	22.20	23.02	21.89	22.78	22.29	2.61%	1,734,827
Feb 19, 2026	20.88	23.98	20.74	22.20	21.72	6.32%	1,797,474
Feb 18, 2026	20.19	21.21	20.01	20.88	20.43	3.37%	1,040,959
Feb 17, 2026	20.35	20.40	19.62	20.20	19.77	-0.54%	627,330
Feb 13, 2026	19.98	20.35	19.55	20.31	19.88	2.42%	524,320
Feb 12, 2026	20.05	20.25	19.45	19.83	19.41	0.10%	531,793
Feb 11, 2026	20.70	20.70	19.67	19.81	19.39	-3.27%	540,468
Feb 10, 2026	20.62	20.84	20.42	20.48	20.04	-1.06%	460,135