Upbound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	22.00	22.93	21.93	22.76	22.76	3.64%	901,977
Jul 15, 2026	21.07	22.24	21.07	21.96	21.96	4.17%	1,158,798
Jul 14, 2026	21.22	21.34	20.69	21.08	21.08	-0.33%	866,544
Jul 13, 2026	21.23	21.64	21.06	21.15	21.15	-0.05%	739,141
Jul 10, 2026	20.64	21.89	20.51	21.16	21.16	4.13%	1,011,829
Jul 9, 2026	19.81	20.34	19.60	20.32	20.32	2.37%	699,546
Jul 8, 2026	20.27	20.27	19.24	19.85	19.85	-3.22%	714,632
Jul 7, 2026	20.78	20.90	20.28	20.51	20.51	-0.10%	920,127
Jul 6, 2026	19.89	20.56	19.59	20.53	20.53	3.22%	777,346
Jul 2, 2026	20.88	21.00	19.44	19.89	19.89	-4.05%	965,147
Jul 1, 2026	21.14	21.34	20.70	20.73	20.73	-2.31%	796,400
Jun 30, 2026	20.65	21.25	20.42	21.22	21.22	1.73%	1,273,989
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
May 27, 2026	18.41	19.11	18.38	18.89	18.50	4.31%	771,109
May 26, 2026	18.07	18.42	18.00	18.11	17.73	1.51%	670,407
May 22, 2026	17.74	18.02	17.64	17.84	17.47	0.79%	538,061
May 21, 2026	17.30	17.90	17.00	17.70	17.33	1.09%	926,535
May 20, 2026	17.07	17.61	16.77	17.51	17.15	2.58%	768,992
May 19, 2026	17.16	17.27	16.71	17.07	16.71	-0.93%	603,051
May 18, 2026	17.28	17.56	17.02	17.23	16.87	0.58%	740,161
May 15, 2026	17.37	17.68	16.97	17.13	16.77	-1.61%	743,350
May 14, 2026	17.52	17.75	17.32	17.41	17.05	0.75%	578,633
May 13, 2026	17.79	17.91	17.01	17.28	16.92	-3.79%	831,241
May 12, 2026	17.99	18.14	17.56	17.96	17.59	-0.17%	736,257
May 11, 2026	18.84	18.86	17.88	17.99	17.62	-4.21%	845,882
May 8, 2026	18.89	19.05	18.55	18.78	18.39	0.11%	638,648
May 7, 2026	18.99	19.28	18.62	18.76	18.37	-1.32%	785,653
May 6, 2026	19.01	19.45	18.89	19.01	18.61	1.49%	746,200
May 5, 2026	18.63	18.94	18.51	18.73	18.34	1.35%	712,079