Skip to main content
Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
19.66
-0.95 (-4.61%)
At close: Mar 6, 2026, 4:00 PM EST
19.67
+0.01 (0.05%)
After-hours: Mar 6, 2026, 7:28 PM EST

Upbound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.3620.3619.2019.6619.66-4.61%694,176
Mar 5, 202620.3821.0220.2520.6120.610.05%664,834
Mar 4, 202620.6520.7920.1220.6020.60-0.29%656,943
Mar 3, 202620.2120.7619.7220.6620.66-1.05%693,158
Mar 2, 202620.8021.0720.3520.8820.88-2.66%715,657
Feb 27, 202621.6021.6920.9621.4521.45-2.63%1,006,859
Feb 26, 202621.7822.3321.5122.0322.032.27%976,530
Feb 25, 202621.6521.6921.0521.5421.54-0.37%575,763
Feb 24, 202621.5021.8821.2821.6221.621.22%819,107
Feb 23, 202622.7222.7220.9921.3621.36-6.23%979,605
Feb 20, 202622.2023.0221.8922.7822.782.61%1,730,284
Feb 19, 202620.8823.9820.7422.2022.206.32%1,795,867
Feb 18, 202620.1921.2120.0120.8820.883.37%1,040,803
Feb 17, 202620.3520.4019.6220.2020.20-0.54%627,311
Feb 13, 202619.9820.3519.5520.3120.312.42%524,320
Feb 12, 202620.0520.2519.4519.8319.830.10%531,793
Feb 11, 202620.7020.7019.6719.8119.81-3.27%540,468
Feb 10, 202620.6220.8420.4220.4820.48-1.06%460,135
Feb 9, 202620.5420.8320.1120.7020.700.78%388,308
Feb 6, 202619.8220.6219.7520.5420.543.48%646,637
Feb 5, 202620.2520.4819.4019.8519.85-2.60%556,570
Feb 4, 202619.9520.5219.8520.3820.383.56%694,631
Feb 3, 202619.5820.1219.2919.6819.68-0.46%842,341
Feb 2, 202619.0119.8018.7619.7719.774.60%814,518
Jan 30, 202618.6119.1318.4618.9018.901.61%1,045,643
Jan 29, 202618.9119.0418.4918.6018.60-1.64%875,165
Jan 28, 202619.4019.5218.9118.9118.91-2.07%472,429
Jan 27, 202619.2019.4718.8319.3119.31-376,242
Jan 26, 202619.4819.5419.0619.3119.310.10%457,729
Jan 23, 202619.4019.8919.1419.2919.29-0.87%534,568
Jan 22, 202619.6819.9019.2019.4619.460.15%592,656
Jan 21, 202619.3519.9019.3019.4319.431.73%578,415
Jan 20, 202619.5219.6318.9619.1019.10-5.21%800,161
Jan 16, 202620.2220.2219.8520.1520.150.20%507,214
Jan 15, 202619.5620.2819.4120.1120.112.92%589,254
Jan 14, 202619.5719.7718.8919.5419.54-0.91%808,509
Jan 13, 202619.2019.7419.1219.7219.722.65%659,624
Jan 12, 202619.5619.7718.7919.2119.21-3.18%672,954
Jan 9, 202619.3520.0818.5319.8419.844.31%781,283
Jan 8, 202618.2619.3618.1419.0219.023.15%1,008,706
Jan 7, 202618.6018.8617.7018.4418.44-1.39%941,491
Jan 6, 202617.5218.7917.3618.7018.706.01%922,508
Jan 5, 202617.4117.9117.3717.6417.641.67%772,974
Jan 2, 202617.7617.7717.1617.3517.35-1.20%641,658
Dec 31, 202517.5917.7717.5017.5617.56-0.06%619,876
Dec 30, 202517.6917.7117.4517.5717.57-1.13%531,390
Dec 29, 202517.6417.8017.4617.7717.770.85%690,474
Dec 26, 202517.6917.8717.5317.6217.62-0.23%428,937
Dec 24, 202517.5417.7717.5417.6617.660.51%247,964
Dec 23, 202517.7317.9417.4617.5717.57-0.85%841,608
Dec 22, 202517.3517.9217.3217.7217.722.31%826,737
Dec 19, 202517.6517.8517.1917.3217.32-2.59%1,604,485
Dec 18, 202517.9418.2617.6617.7817.78-0.06%778,427
Dec 17, 202517.5118.0617.3617.7917.79-0.73%892,958
Dec 16, 202518.0818.2617.7917.9217.53-0.78%912,487
Dec 15, 202518.3618.3617.8418.0617.67-0.93%999,037
Dec 12, 202518.6718.7018.2018.2317.83-1.78%596,080
Dec 11, 202519.0319.5418.4518.5618.16-2.42%742,018
Dec 10, 202518.2019.0718.1019.0218.614.56%1,063,325
Dec 9, 202518.1618.4817.7818.1917.790.33%598,579
Dec 8, 202518.8818.8917.9818.1317.74-3.87%1,201,164
Dec 5, 202518.5319.0918.5018.8618.451.73%592,635
Dec 4, 202519.1219.4918.4718.5418.14-2.22%647,393
Dec 3, 202518.0419.0718.0418.9618.555.10%604,595
Dec 2, 202518.1318.2417.7818.0417.65-0.17%561,612
Dec 1, 202517.8818.3717.4918.0717.680.84%480,273
Nov 28, 202518.3918.3917.8417.9217.53-1.86%308,164
Nov 26, 202518.0818.5218.0818.2617.860.11%686,044
Nov 25, 202517.4918.6117.4818.2417.844.23%844,295
Nov 24, 202517.4417.7817.1517.5017.120.57%1,122,099
Nov 21, 202516.3817.6616.3517.4017.026.88%885,460
Nov 20, 202516.1916.4616.0216.2815.931.12%944,417
Nov 19, 202516.2516.2515.8216.1015.75-0.31%675,758
Nov 18, 202516.2516.3415.9516.1515.80-1.88%636,432
Nov 17, 202516.8617.2216.4016.4616.10-2.95%864,072
Nov 14, 202516.8417.0816.6816.9616.59-0.41%787,784
Nov 13, 202517.4117.6416.8517.0316.66-2.46%686,501
Nov 12, 202517.5417.9017.4217.4617.08-0.34%895,090
Nov 11, 202517.5517.8517.4017.5217.14-737,949
Nov 10, 202518.0218.1917.3417.5217.14-1.57%808,204
Nov 7, 202518.5918.7217.7917.8017.41-4.15%1,119,364
Nov 6, 202519.5419.6818.5218.5718.17-6.40%1,081,302
Nov 5, 202519.8119.9518.7019.8419.410.35%970,884
Nov 4, 202520.0120.0319.5619.7719.34-1.20%803,712
Nov 3, 202519.3820.0918.8020.0119.573.25%1,546,772
Oct 31, 202519.3719.8218.9319.3818.960.21%1,268,787
Oct 30, 202522.1722.9418.6119.3418.92-16.31%2,446,904
Oct 29, 202523.6023.8922.8723.1122.61-2.08%998,993
Oct 28, 202523.2423.8523.0623.6023.091.37%876,126
Oct 27, 202523.0023.3722.7823.2822.772.42%582,702
Oct 24, 202523.0023.3022.7022.7322.24-0.04%474,908
Oct 23, 202522.4423.0122.3422.7422.251.11%690,429
Oct 22, 202522.8823.1022.4522.4922.00-1.75%495,000
Oct 21, 202522.3722.9622.3722.8922.392.32%507,456
Oct 20, 202521.9722.4421.8722.3721.882.80%455,787
Oct 17, 202521.6121.9821.3021.7621.290.51%486,168
Oct 16, 202521.6821.7521.2921.6521.18-0.09%462,594
Oct 15, 202521.5321.9121.4221.6721.201.17%549,829
Oct 14, 202520.5021.6020.5021.4220.952.29%545,531
Oct 13, 202520.7921.0720.5920.9420.482.50%666,728