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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.2	22.78	22.78	23.02	21.89	1.73M
February 19, 2026	20.88	22.2	22.2	23.98	20.75	1.8M
February 18, 2026	20.19	20.88	20.88	21.21	20.01	1.04M
February 17, 2026	20.35	20.2	20.2	20.4	19.61	627,330
February 13, 2026	19.98	20.31	20.31	20.35	19.55	524,320
February 12, 2026	20.05	19.83	19.83	20.25	19.45	531,800
February 11, 2026	20.7	19.81	19.81	20.7	19.67	540,468
February 10, 2026	20.62	20.48	20.48	20.84	20.42	460,135
February 09, 2026	20.54	20.7	20.7	20.83	20.11	388,308
February 06, 2026	19.82	20.54	20.54	20.61	19.75	602,977
February 05, 2026	20.25	19.85	19.85	20.48	19.4	531,164
February 04, 2026	19.95	20.38	20.38	20.52	19.85	694,631
February 03, 2026	19.58	19.68	19.68	20.12	19.29	842,341
February 02, 2026	19.01	19.77	19.77	19.8	18.76	814,518
January 30, 2026	18.61	18.9	18.9	19.13	18.46	1.05M
January 29, 2026	18.91	18.6	18.6	19.04	18.49	875,200
January 28, 2026	19.4	18.91	18.91	19.52	18.91	472,429
January 27, 2026	19.2	19.31	19.31	19.47	18.83	376,242
January 26, 2026	19.48	19.31	19.31	19.54	19.06	457,729
January 23, 2026	19.4	19.29	19.29	19.89	19.14	534,600
January 22, 2026	19.74	19.46	19.46	19.89	19.2	592,381
January 21, 2026	19.35	19.43	19.43	19.9	19.3	578,415
January 20, 2026	19.52	19.1	19.1	19.63	18.96	800,200
January 16, 2026	20.22	20.15	20.15	20.22	19.85	507,214
January 15, 2026	19.56	20.11	20.11	20.27	19.41	573,056
January 14, 2026	19.64	19.54	19.54	19.77	18.89	793,075
January 13, 2026	19.2	19.72	19.72	19.74	19.12	659,624
January 12, 2026	19.56	19.21	19.21	19.77	18.79	672,954
January 09, 2026	19.35	19.84	19.84	20.08	18.53	781,300
January 08, 2026	18.26	19.02	19.02	19.36	18.14	1.01M
January 07, 2026	18.6	18.44	18.44	18.86	17.7	941,500
January 06, 2026	17.52	18.7	18.7	18.79	17.36	922,505
January 05, 2026	17.41	17.64	17.64	17.91	17.36	773,000
January 02, 2026	17.76	17.35	17.35	17.77	17.16	641,700
December 31, 2025	17.59	17.56	17.56	17.77	17.5	619,900
December 30, 2025	17.69	17.57	17.57	17.71	17.45	531,400
December 29, 2025	17.64	17.77	17.77	17.8	17.46	690,500
December 26, 2025	17.69	17.62	17.62	17.86	17.53	428,937
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

Upbound Group, Inc. (UPBD) NASDAQ