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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	23.1	23.27	23.27	23.44	23.02	502,106
August 13, 2025	22.65	23.62	23.62	23.78	22.58	683,729
August 12, 2025	21.6	22.63	22.63	22.65	21.6	685,114
August 11, 2025	21.61	21.39	21.39	21.8	21.23	781,751
August 08, 2025	21.89	21.62	21.62	21.95	21.37	936,045
August 07, 2025	22.03	21.89	21.89	22.06	21.68	757,109
August 06, 2025	21.5	21.75	21.75	21.76	21.16	894,900
August 05, 2025	21.36	21.53	21.53	21.55	21.11	1.02M
August 04, 2025	20.97	21.23	21.23	21.38	20.77	932,513
August 01, 2025	20.33	20.72	20.72	20.73	19.65	1.73M
July 31, 2025	24.97	20.64	20.64	25.19	20.57	2.08M
July 30, 2025	25.03	24.36	24.36	25.04	24.13	824,200
July 29, 2025	25.23	24.76	24.76	25.23	24.65	989,637
July 28, 2025	25.1	25.15	25.15	25.2	24.56	665,655
July 25, 2025	25.58	25.08	25.08	25.76	24.7	499,830
July 24, 2025	25.59	25.18	25.18	26.35	25.03	1.21M
July 23, 2025	24.48	25.9	25.9	25.96	24.27	706,747
July 22, 2025	23.87	24.25	24.25	24.31	23.78	567,100
July 21, 2025	24.65	23.63	23.63	24.83	23.62	458,016
July 18, 2025	24.82	24.43	24.43	24.82	24.22	484,300
July 17, 2025	25.11	24.58	24.58	25.27	24.5	425,200
July 16, 2025	25.23	24.99	24.99	25.47	24.54	450,838
July 15, 2025	26.01	25.09	25.09	26.18	25.06	447,500
July 14, 2025	26.05	25.99	25.99	26.17	25.62	375,600
July 11, 2025	26.52	26.22	26.22	26.81	26.12	453,100
July 10, 2025	26.32	26.84	26.84	27.26	26.19	418,600
July 09, 2025	26.51	26.34	26.34	26.54	25.85	729,092
July 08, 2025	25.9	26.2	26.2	26.44	25.58	532,761
July 07, 2025	26.12	25.66	25.66	26.42	25.51	433,341
July 03, 2025	26.51	26.35	26.35	26.66	26.2	246,700
July 02, 2025	25.9	26.31	26.31	26.42	25.82	460,400
July 01, 2025	25	25.92	25.92	26.89	24.91	649,900
June 30, 2025	25.5	25.1	25.1	25.59	25.07	505,851
June 27, 2025	25.14	25.48	25.48	25.48	24.89	1.96M
June 26, 2025	24.76	24.91	24.91	24.93	24.35	614,653
June 25, 2025	24.85	24.54	24.54	25	24.31	609,431
June 24, 2025	24.36	24.94	24.94	25.03	24.07	631,714
June 23, 2025	24.08	23.92	23.92	24.33	23.17	623,700
June 20, 2025	24.62	24.22	24.22	24.71	24.2	847,438
June 18, 2025	24.15	24.26	24.26	24.78	24.14	522,613
June 17, 2025	24.84	24.31	24.31	25	24.28	468,200
June 16, 2025	25.19	25.57	25.57	25.72	24.56	661,178
June 13, 2025	25.52	24.44	24.44	25.94	24.32	620,180
June 12, 2025	25.99	25.9	25.9	26.21	25.78	571,234

Upbound Group, Inc. (UPBD) NASDAQ