Skip to main content
Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
19.06
-0.11 (-0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
19.20
+0.14 (0.73%)
After-hours: Apr 28, 2026, 7:25 PM EDT

Upbound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2619.3918.9319.0619.06-0.57%748,577
Apr 27, 202619.7119.8519.1319.1719.17-3.03%894,302
Apr 24, 202619.5519.8619.1819.7719.771.18%589,475
Apr 23, 202619.9620.0919.4119.5419.54-2.10%612,742
Apr 22, 202620.0520.2819.6119.9619.960.91%807,140
Apr 21, 202620.7520.9919.6419.7819.78-0.65%970,365
Apr 20, 202619.8220.0119.6519.9119.91-702,263
Apr 17, 202619.4720.2919.4719.9119.915.46%1,181,096
Apr 16, 202618.8919.2718.7618.8818.88-0.21%767,906
Apr 15, 202619.0319.2818.8418.9218.92-2.17%748,713
Apr 14, 202618.6019.3918.3719.3419.344.09%682,184
Apr 13, 202618.2118.6417.9318.5818.581.03%685,990
Apr 10, 202618.5318.6218.1218.3918.39-0.59%631,685
Apr 9, 202618.1218.7217.9218.5018.502.10%648,124
Apr 8, 202618.4019.0217.9518.1218.123.78%818,871
Apr 7, 202617.8417.9017.1717.4617.46-4.17%853,053
Apr 6, 202617.5618.2517.4418.2217.833.94%972,398
Apr 2, 202617.5017.8017.1017.5317.15-1.96%782,287
Apr 1, 202618.1418.3517.7517.8817.50-0.94%822,275
Mar 31, 202618.4018.5017.3818.0517.660.22%874,176
Mar 30, 202618.2018.4917.9718.0117.62-0.33%906,004
Mar 27, 202618.1818.4517.9718.0717.68-1.90%762,576
Mar 26, 202618.3318.5218.0618.4218.030.49%694,415
Mar 25, 202618.7618.9718.0318.3317.94-0.70%654,678
Mar 24, 202618.4218.7118.2818.4618.06-0.59%657,760
Mar 23, 202617.8918.8617.6918.5718.177.90%1,100,827
Mar 20, 202617.2017.2416.7717.2116.84-0.06%2,238,586
Mar 19, 202617.5817.8916.8517.2216.85-2.71%945,941
Mar 18, 202617.9718.1817.6617.7017.32-2.21%897,070
Mar 17, 202617.9718.4317.9718.1017.711.69%641,606
Mar 16, 202618.3018.6917.7117.8017.42-2.73%1,008,803
Mar 13, 202618.0818.5217.9918.3017.912.06%879,214
Mar 12, 202618.1818.1817.5617.9317.55-2.02%1,300,693
Mar 11, 202619.2919.5018.0518.3017.91-4.94%950,491
Mar 10, 202618.9719.4018.5719.2518.840.89%1,009,938
Mar 9, 202619.2219.2218.0219.0818.67-2.95%1,045,969
Mar 6, 202620.3620.3619.2019.6619.24-4.61%694,707
Mar 5, 202620.3821.0220.2520.6120.170.05%665,221
Mar 4, 202620.6520.7920.1220.6020.16-0.29%665,813
Mar 3, 202620.2120.7619.7220.6620.22-1.05%693,879
Mar 2, 202620.8021.0720.3520.8820.43-2.66%802,676
Feb 27, 202621.6021.6920.9621.4520.99-2.63%1,006,869
Feb 26, 202621.7822.3321.5122.0321.562.27%976,555
Feb 25, 202621.6521.6921.0521.5421.08-0.37%575,823
Feb 24, 202621.5021.8821.2821.6221.161.22%821,101
Feb 23, 202622.7222.7220.9921.3620.90-6.23%979,994
Feb 20, 202622.2023.0221.8922.7822.292.61%1,734,827
Feb 19, 202620.8823.9820.7422.2021.726.32%1,797,474
Feb 18, 202620.1921.2120.0120.8820.433.37%1,040,959
Feb 17, 202620.3520.4019.6220.2019.77-0.54%627,330
Feb 13, 202619.9820.3519.5520.3119.882.42%524,320
Feb 12, 202620.0520.2519.4519.8319.410.10%531,793
Feb 11, 202620.7020.7019.6719.8119.39-3.27%540,468
Feb 10, 202620.6220.8420.4220.4820.04-1.06%460,135
Feb 9, 202620.5420.8320.1120.7020.260.78%388,308
Feb 6, 202619.8220.6219.7520.5420.103.48%646,637
Feb 5, 202620.2520.4819.4019.8519.43-2.60%556,570
Feb 4, 202619.9520.5219.8520.3819.943.56%694,631
Feb 3, 202619.5820.1219.2919.6819.26-0.46%842,341
Feb 2, 202619.0119.8018.7619.7719.354.60%814,518
Jan 30, 202618.6119.1318.4618.9018.501.61%1,045,643
Jan 29, 202618.9119.0418.4918.6018.20-1.64%875,165
Jan 28, 202619.4019.5218.9118.9118.51-2.07%472,429
Jan 27, 202619.2019.4718.8319.3118.90-376,242
Jan 26, 202619.4819.5419.0619.3118.900.10%457,729
Jan 23, 202619.4019.8919.1419.2918.88-0.87%534,568
Jan 22, 202619.6819.9019.2019.4619.040.15%592,656
Jan 21, 202619.3519.9019.3019.4319.011.73%578,415
Jan 20, 202619.5219.6318.9619.1018.69-5.21%800,161
Jan 16, 202620.2220.2219.8520.1519.720.20%507,214
Jan 15, 202619.5620.2819.4120.1119.682.92%589,254
Jan 14, 202619.5719.7718.8919.5419.12-0.91%808,509
Jan 13, 202619.2019.7419.1219.7219.302.65%659,624
Jan 12, 202619.5619.7718.7919.2118.80-3.18%672,954
Jan 9, 202619.3520.0818.5319.8419.424.31%781,283
Jan 8, 202618.2619.3618.1419.0218.613.15%1,008,706
Jan 7, 202618.6018.8617.7018.4418.05-1.39%941,491
Jan 6, 202617.5218.7917.3618.7018.306.01%922,508
Jan 5, 202617.4117.9117.3717.6417.261.67%772,974
Jan 2, 202617.7617.7717.1617.3516.98-1.20%641,658
Dec 31, 202517.5917.7717.5017.5617.18-0.06%619,876
Dec 30, 202517.6917.7117.4517.5717.19-1.13%531,390
Dec 29, 202517.6417.8017.4617.7717.390.85%690,474
Dec 26, 202517.6917.8717.5317.6217.24-0.23%428,937
Dec 24, 202517.5417.7717.5417.6617.280.51%247,964
Dec 23, 202517.7317.9417.4617.5717.19-0.85%841,608
Dec 22, 202517.3517.9217.3217.7217.342.31%826,737
Dec 19, 202517.6517.8517.1917.3216.95-2.59%1,604,485
Dec 18, 202517.9418.2617.6617.7817.40-0.06%778,427
Dec 17, 202517.5118.0617.3617.7917.41-0.73%892,958
Dec 16, 202518.0818.2617.7917.9217.15-0.78%912,487
Dec 15, 202518.3618.3617.8418.0617.29-0.93%999,037
Dec 12, 202518.6718.7018.2018.2317.45-1.78%596,080
Dec 11, 202519.0319.5418.4518.5617.77-2.42%742,018
Dec 10, 202518.2019.0718.1019.0218.214.56%1,063,325
Dec 9, 202518.1618.4817.7818.1917.410.33%598,579
Dec 8, 202518.8818.8917.9818.1317.36-3.87%1,201,164
Dec 5, 202518.5319.0918.5018.8618.051.73%592,635
Dec 4, 202519.1219.4918.4718.5417.75-2.22%647,393
Dec 3, 202518.0419.0718.0418.9618.155.10%604,595