Upbound Group, Inc. (UPBD) NASDAQ

18.61

-0.445(-2.34%)

Updated at June 02 04:00PM

Currency In USD

UPBD Historical Return

If you invested $1000 in Upbound Group, Inc. (UPBD) 10 years ago, it would be worth $2,088.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $403.25, while $1000 invested 1 year ago would be worth $826.38. This corresponds to total returns of 108.87%, -59.67%, -17.36%, respectively, with annualized returns of 7.64%, -16.6%, -17.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UPBD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.06	18.61	18.61	19.06	18.6	687,330
June 01, 2026	19.06	19.06	19.06	19.29	18.84	818,658
May 29, 2026	19.43	19.21	19.21	19.52	19.06	1.09M
May 28, 2026	18.89	19.42	19.42	19.58	18.75	795,761
May 27, 2026	18.41	18.89	18.89	19.11	18.38	770,922
May 26, 2026	18.07	18.11	18.11	18.42	18	670,027
May 22, 2026	17.74	17.84	17.84	18.02	17.64	538,058
May 21, 2026	17.3	17.7	17.7	17.9	17	902,729
May 20, 2026	17.07	17.51	17.51	17.61	16.77	768,992
May 19, 2026	17.16	17.07	17.07	17.27	16.71	581,229
May 18, 2026	17.28	17.23	17.23	17.56	17.02	740,159
May 15, 2026	17.37	17.13	17.13	17.68	16.97	742,115
May 14, 2026	17.52	17.41	17.41	17.75	17.33	560,225
May 13, 2026	17.79	17.28	17.28	17.91	17.01	831,041
May 12, 2026	17.99	17.96	17.96	18.14	17.56	736,256
May 11, 2026	18.84	17.99	17.99	18.86	17.88	845,844
May 08, 2026	18.89	18.78	18.78	19.05	18.55	596,064
May 07, 2026	18.99	18.76	18.76	19.28	18.62	785,047
May 06, 2026	19.01	19.01	19.01	19.45	18.89	746,200
May 05, 2026	18.63	18.73	18.73	18.94	18.51	711,984
May 04, 2026	19.16	18.48	18.48	19.23	18.18	1.04M
May 01, 2026	19.96	19.19	19.19	19.96	18.85	1.18M
April 30, 2026	19.38	19.76	19.76	20.47	18.93	1.78M
April 29, 2026	19.06	18.94	18.94	19.5	18.73	1.09M
April 28, 2026	19.26	19.06	19.06	19.39	18.93	748,577
April 27, 2026	19.71	19.17	19.17	19.85	19.13	860,245
April 24, 2026	19.55	19.77	19.77	19.86	19.18	589,475
April 23, 2026	19.96	19.54	19.54	20.09	19.41	596,184
April 22, 2026	20.05	19.96	19.96	20.27	19.61	807,141
April 21, 2026	20.75	19.78	19.78	20.99	19.64	970,365
April 20, 2026	19.82	19.91	19.91	20.01	19.65	702,263
April 17, 2026	19.47	19.91	19.91	20.29	19.47	1.17M
April 16, 2026	18.89	18.88	18.88	19.27	18.76	767,878
April 15, 2026	19.03	18.92	18.92	19.28	18.84	748,705
April 14, 2026	18.6	19.34	19.34	19.39	18.37	678,172
April 13, 2026	18.21	18.58	18.58	18.64	17.93	685,990
April 10, 2026	18.53	18.39	18.39	18.62	18.12	596,345
April 09, 2026	18.12	18.5	18.5	18.72	17.92	647,395
April 08, 2026	18.4	18.12	18.12	19.02	17.95	818,838
April 07, 2026	17.84	17.46	17.46	17.9	17.17	853,100
April 06, 2026	17.56	18.22	18.22	18.25	17.44	972,361
April 02, 2026	17.5	17.53	17.53	17.8	17.1	781,987
April 01, 2026	18.14	17.88	17.88	18.35	17.75	748,303
March 31, 2026	18.4	18.05	18.05	18.5	17.38	870,754
March 30, 2026	18.2	18.01	18.01	18.49	17.97	904,268
March 27, 2026	18.18	18.07	18.07	18.45	17.97	758,894
March 26, 2026	18.33	18.42	18.42	18.52	18.06	694,415
March 25, 2026	18.76	18.33	18.33	18.97	18.03	653,678
March 24, 2026	18.42	18.46	18.46	18.71	18.27	656,077
March 23, 2026	17.89	18.57	18.57	18.86	17.69	1.1M
March 20, 2026	17.2	17.21	17.21	17.24	16.77	2.2M
March 19, 2026	17.58	17.22	17.22	17.89	16.85	917,651
March 18, 2026	17.97	17.7	17.7	18.18	17.66	895,755
March 17, 2026	17.97	18.1	18.1	18.43	17.97	621,943
March 16, 2026	18.3	17.8	17.8	18.69	17.71	1.01M
March 13, 2026	18.08	18.3	18.3	18.52	17.99	879,214
March 12, 2026	18.18	17.93	17.93	18.18	17.56	1.29M
March 11, 2026	19.29	18.3	18.3	19.5	18.05	948,248
March 10, 2026	18.97	19.25	19.25	19.4	18.57	1.01M
March 09, 2026	19.22	19.08	19.08	19.22	18.02	1.02M