Upbound Group, Inc. - UPBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.59	17.8	17.8	18.72	17.79	1.12M
November 06, 2025	19.54	18.57	18.57	19.68	18.52	1.08M
November 05, 2025	19.81	19.84	19.84	19.95	18.7	970,900
November 04, 2025	20.01	19.77	19.77	20.03	19.56	803,712
November 03, 2025	19.38	20.01	20.01	20.09	18.8	1.55M
October 31, 2025	19.37	19.38	19.38	19.82	18.93	1.27M
October 30, 2025	22.17	19.34	19.34	22.94	18.61	2.45M
October 29, 2025	23.6	23.11	23.11	23.89	22.87	999,000
October 28, 2025	23.24	23.6	23.6	23.85	23.06	876,126
October 27, 2025	23	23.28	23.28	23.37	22.78	582,702
October 24, 2025	23	22.73	22.73	23.3	22.7	474,908
October 23, 2025	22.44	22.74	22.74	23.01	22.34	690,429
October 22, 2025	22.88	22.49	22.49	23.1	22.45	495,000
October 21, 2025	22.37	22.89	22.89	22.96	22.37	507,500
October 20, 2025	21.97	22.37	22.37	22.44	21.87	455,800
October 17, 2025	21.61	21.76	21.76	21.98	21.3	486,168
October 16, 2025	21.68	21.65	21.65	21.75	21.29	462,600
October 15, 2025	21.53	21.67	21.67	21.91	21.42	549,829
October 14, 2025	20.5	21.42	21.42	21.6	20.5	545,531
October 13, 2025	20.79	20.94	20.94	21.07	20.59	666,728
October 10, 2025	21.29	20.43	20.43	21.67	20.34	790,852
October 09, 2025	21.45	21.29	21.29	21.66	21.12	453,300
October 08, 2025	20.88	21.48	21.48	21.66	20.63	722,406
October 07, 2025	22.03	20.74	20.74	22.06	20.69	956,043
October 06, 2025	22.76	22.03	22.03	22.94	21.97	756,997
October 03, 2025	22.93	22.74	22.74	23.33	22.63	708,238
October 02, 2025	22.88	22.78	22.78	23.11	22.65	649,047
October 01, 2025	23.65	22.82	22.82	23.92	22.81	955,400
September 30, 2025	23.84	23.63	23.63	23.94	23.22	744,612
September 29, 2025	24.67	24.23	23.84	24.74	24.04	1.24M
September 26, 2025	23.96	24.44	24.44	24.5	23.85	843,900
September 25, 2025	24.76	23.98	23.98	24.76	23.88	667,226
September 24, 2025	25.08	24.88	24.88	25.41	24.85	637,900
September 23, 2025	25.63	25.15	25.15	26.08	25.12	516,416
September 22, 2025	26.4	25.5	25.5	26.4	25.48	913,321
September 19, 2025	27.39	26.56	26.56	27.46	26.3	1.17M
September 18, 2025	26.97	27.34	27.34	27.38	26.72	886,200
September 17, 2025	27.48	26.75	26.75	28.03	26.65	714,500
September 16, 2025	27.2	27.35	27.35	27.41	26.95	1.11M
September 15, 2025	26.12	27.07	27.07	27.38	25.91	1.42M
September 12, 2025	25.39	25.02	25.02	25.44	24.97	502,229
September 11, 2025	25.17	25.52	25.52	25.59	24.95	745,411
September 10, 2025	25.12	25.17	25.17	25.45	24.93	590,431
September 09, 2025	24.97	25.32	25.32	25.73	24.93	771,300
September 08, 2025	25.47	25.41	25.41	25.7	24.89	811,663
September 05, 2025	25.46	25.4	25.4	25.76	24.89	665,800
September 04, 2025	25.03	25.29	25.29	25.31	24.66	552,120
September 03, 2025	24.63	24.88	24.88	25.14	24.39	563,600
September 02, 2025	25.25	24.85	24.85	25.25	24.75	592,942
August 29, 2025	25.81	25.41	25.41	26	25.4	506,600
August 28, 2025	25.92	25.86	25.86	26.2	25.54	653,200
August 27, 2025	25.65	26.07	26.07	26.15	25.54	548,205
August 26, 2025	25.2	25.57	25.57	25.65	25.16	656,500
August 25, 2025	25.18	25.21	25.21	25.38	24.67	483,000
August 22, 2025	24.17	25.23	25.23	25.36	24.02	887,200
August 21, 2025	23.72	23.84	23.84	23.98	23.58	416,615
August 20, 2025	24.41	24.04	24.04	24.76	23.84	538,743
August 19, 2025	24.1	24.43	24.43	25.07	24	584,600
August 18, 2025	23.35	24	24	24.06	23.31	561,203
August 15, 2025	23.33	23.27	23.27	23.44	22.99	611,602

Upbound Group, Inc. (UPBD) NASDAQ