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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17.54	17.66	17.66	17.77	17.54	248,000
December 23, 2025	17.73	17.57	17.57	17.94	17.45	841,608
December 22, 2025	17.35	17.72	17.72	17.92	17.32	826,737
December 19, 2025	17.65	17.32	17.32	17.85	17.19	1.6M
December 18, 2025	17.94	17.78	17.78	18.26	17.66	778,427
December 17, 2025	17.51	17.79	17.79	18.06	17.36	892,958
December 16, 2025	18.08	17.92	17.92	18.26	17.79	912,487
December 15, 2025	18.36	18.06	18.06	18.36	17.84	999,037
December 12, 2025	18.67	18.23	18.23	18.7	18.2	596,100
December 11, 2025	19.03	18.56	18.56	19.54	18.45	742,018
December 10, 2025	18.2	19.02	19.02	19.07	18.1	1.06M
December 09, 2025	18.16	18.19	18.19	18.48	17.78	598,600
December 08, 2025	18.88	18.13	18.13	18.89	17.98	1.2M
December 05, 2025	18.53	18.86	18.86	19.09	18.5	592,635
December 04, 2025	19.12	18.54	18.54	19.51	18.47	603,982
December 03, 2025	18.04	18.96	18.96	19.07	18.04	604,600
December 02, 2025	18.13	18.04	18.04	18.24	17.78	561,612
December 01, 2025	17.88	18.07	18.07	18.37	17.49	480,300
November 28, 2025	18.39	17.92	17.92	18.39	17.84	308,149
November 26, 2025	18.08	18.26	18.26	18.52	18.08	686,044
November 25, 2025	17.49	18.24	18.24	18.61	17.48	844,300
November 24, 2025	17.44	17.5	17.5	17.78	17.15	1.12M
November 21, 2025	16.38	17.4	17.4	17.66	16.35	885,500
November 20, 2025	16.19	16.28	16.28	16.46	16.02	944,417
November 19, 2025	16.25	16.1	16.1	16.25	15.82	675,800
November 18, 2025	16.25	16.15	16.15	16.34	15.95	636,432
November 17, 2025	16.86	16.46	16.46	17.22	16.4	864,100
November 14, 2025	16.84	16.96	16.96	17.08	16.68	787,800
November 13, 2025	17.41	17.03	17.03	17.64	16.85	686,501
November 12, 2025	17.54	17.46	17.46	17.9	17.42	895,090
November 11, 2025	17.55	17.52	17.52	17.85	17.4	737,949
November 10, 2025	18.02	17.52	17.52	18.19	17.34	808,204
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

Upbound Group, Inc. (UPBD) NASDAQ