Skip to main content
Upbound Group, Inc. (UPBD)
NASDAQ: UPBD · Real-Time Price · USD
20.44
+0.60 (3.02%)
At close: Jun 26, 2026, 4:00 PM EDT
20.40
-0.04 (-0.20%)
After-hours: Jun 26, 2026, 4:47 PM EDT

Upbound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.6120.4919.4820.4420.443.02%3,433,285
Jun 25, 202619.5920.3619.4719.8419.841.28%1,292,599
Jun 24, 202618.8219.5918.7619.5919.594.82%1,177,090
Jun 23, 202618.0818.8718.0018.6918.692.02%861,529
Jun 22, 202618.3118.6618.1618.3218.32-1,011,120
Jun 18, 202617.7618.5417.6818.3218.324.93%1,391,764
Jun 17, 202618.8219.4317.4417.4617.46-7.57%908,145
Jun 16, 202618.5619.0418.5218.8918.893.06%805,845
Jun 15, 202619.2719.4018.6918.7218.33-1.16%982,277
Jun 12, 202618.7719.1018.5718.9418.551.88%699,331
Jun 11, 202618.1518.6117.8218.5918.202.82%888,744
Jun 10, 202618.8218.8818.0418.0817.70-4.24%979,278
Jun 9, 202619.0019.6418.5518.8818.490.69%738,431
Jun 8, 202618.4218.9218.2018.7518.362.63%676,967
Jun 5, 202618.2918.4218.0118.2717.890.38%752,910
Jun 4, 202618.2118.3618.0018.2017.821.73%872,879
Jun 3, 202618.5018.5417.8517.8917.52-3.87%837,774
Jun 2, 202619.0619.0618.6018.6118.22-2.36%687,330
Jun 1, 202619.0619.2918.8419.0618.66-0.78%818,665
May 29, 202619.4419.5219.0619.2118.81-1.08%1,087,844
May 28, 202618.8919.5818.7519.4219.022.81%795,761
May 27, 202618.4119.1118.3818.8918.504.31%771,109
May 26, 202618.0718.4218.0018.1117.731.51%670,407
May 22, 202617.7418.0217.6417.8417.470.79%538,061
May 21, 202617.3017.9017.0017.7017.331.09%926,535
May 20, 202617.0717.6116.7717.5117.152.58%768,992
May 19, 202617.1617.2716.7117.0716.71-0.93%603,051
May 18, 202617.2817.5617.0217.2316.870.58%740,161
May 15, 202617.3717.6816.9717.1316.77-1.61%743,350
May 14, 202617.5217.7517.3217.4117.050.75%578,633
May 13, 202617.7917.9117.0117.2816.92-3.79%831,241
May 12, 202617.9918.1417.5617.9617.59-0.17%736,257
May 11, 202618.8418.8617.8817.9917.62-4.21%845,882
May 8, 202618.8919.0518.5518.7818.390.11%638,648
May 7, 202618.9919.2818.6218.7618.37-1.32%785,653
May 6, 202619.0119.4518.8919.0118.611.49%746,200
May 5, 202618.6318.9418.5118.7318.341.35%712,079
May 4, 202619.1619.2318.1818.4818.10-3.70%1,046,395
May 1, 202619.9619.9618.8519.1918.79-2.88%1,180,037
Apr 30, 202619.3820.4718.9419.7619.354.33%1,790,593
Apr 29, 202619.0619.5018.7318.9418.55-0.63%1,087,423
Apr 28, 202619.2619.3918.9319.0618.66-0.57%748,782
Apr 27, 202619.7119.8519.1319.1718.77-3.03%894,575
Apr 24, 202619.5519.8619.1819.7719.361.18%662,046
Apr 23, 202619.9620.0919.4119.5419.13-2.10%612,742
Apr 22, 202620.0520.2819.6119.9619.540.91%807,145
Apr 21, 202620.7520.9919.6419.7819.37-0.65%970,470
Apr 20, 202619.8220.0119.6519.9119.50-702,263
Apr 17, 202619.4720.2919.4719.9119.505.46%1,181,097
Apr 16, 202618.8919.2718.7618.8818.49-0.21%767,906
Apr 15, 202619.0319.2818.8418.9218.53-2.17%748,713
Apr 14, 202618.6019.3918.3719.3418.944.09%682,184
Apr 13, 202618.2118.6417.9318.5818.191.03%685,990
Apr 10, 202618.5318.6218.1218.3918.01-0.59%631,685
Apr 9, 202618.1218.7217.9218.5018.112.10%648,124
Apr 8, 202618.4019.0217.9518.1217.743.78%818,871
Apr 7, 202617.8417.9017.1717.4617.10-2.08%853,053
Apr 6, 202617.5618.2517.4418.2217.463.94%972,398
Apr 2, 202617.5017.8017.1017.5316.80-1.96%782,287
Apr 1, 202618.1418.3517.7517.8817.13-0.94%822,275
Mar 31, 202618.4018.5017.3818.0517.300.22%874,176
Mar 30, 202618.2018.4917.9718.0117.26-0.33%906,004
Mar 27, 202618.1818.4517.9718.0717.31-1.90%762,576
Mar 26, 202618.3318.5218.0618.4217.650.49%694,415
Mar 25, 202618.7618.9718.0318.3317.56-0.70%654,678
Mar 24, 202618.4218.7118.2818.4617.69-0.59%657,760
Mar 23, 202617.8918.8617.6918.5717.797.90%1,100,827
Mar 20, 202617.2017.2416.7717.2116.49-0.06%2,238,586
Mar 19, 202617.5817.8916.8517.2216.50-2.71%945,941
Mar 18, 202617.9718.1817.6617.7016.96-2.21%897,070
Mar 17, 202617.9718.4317.9718.1017.341.69%641,606
Mar 16, 202618.3018.6917.7117.8017.06-2.73%1,008,803
Mar 13, 202618.0818.5217.9918.3017.542.06%879,214
Mar 12, 202618.1818.1817.5617.9317.18-2.02%1,300,693
Mar 11, 202619.2919.5018.0518.3017.54-4.94%950,491
Mar 10, 202618.9719.4018.5719.2518.450.89%1,009,938
Mar 9, 202619.2219.2218.0219.0818.28-2.95%1,045,969
Mar 6, 202620.3620.3619.2019.6618.84-4.61%694,707
Mar 5, 202620.3821.0220.2520.6119.750.05%665,221
Mar 4, 202620.6520.7920.1220.6019.74-0.29%665,813
Mar 3, 202620.2120.7619.7220.6619.80-1.05%693,879
Mar 2, 202620.8021.0720.3520.8820.01-2.66%802,676
Feb 27, 202621.6021.6920.9621.4520.55-2.63%1,006,869
Feb 26, 202621.7822.3321.5122.0321.112.27%976,555
Feb 25, 202621.6521.6921.0521.5420.64-0.37%575,823
Feb 24, 202621.5021.8821.2821.6220.721.22%821,101
Feb 23, 202622.7222.7220.9921.3620.47-6.23%979,994
Feb 20, 202622.2023.0221.8922.7821.832.61%1,734,827
Feb 19, 202620.8823.9820.7422.2021.276.32%1,797,474
Feb 18, 202620.1921.2120.0120.8820.013.37%1,040,959
Feb 17, 202620.3520.4019.6220.2019.36-0.54%627,330
Feb 13, 202619.9820.3519.5520.3119.462.42%524,320
Feb 12, 202620.0520.2519.4519.8319.000.10%531,793
Feb 11, 202620.7020.7019.6719.8118.98-3.27%540,468
Feb 10, 202620.6220.8420.4220.4819.62-1.06%460,135
Feb 9, 202620.5420.8320.1120.7019.830.78%388,308
Feb 6, 202619.8220.6219.7520.5419.683.48%646,637
Feb 5, 202620.2520.4819.4019.8519.02-2.60%556,570
Feb 4, 202619.9520.5219.8520.3819.533.56%694,631
Feb 3, 202619.5820.1219.2919.6818.86-0.46%842,341