Home

Upbound Group, Inc. - Common Stock (UPBD)

19.73
-0.28 (-1.40%)
NASDAQ · Last Trade: Nov 4th, 10:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Upbound Group, Inc. - Common Stock (UPBD)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202519.3820.0918.8020.011,546,42020.01
10/31/202519.3719.8218.9319.381,268,78719.38
10/30/202522.1722.9318.6119.342,446,83719.34
10/29/202523.6023.8922.8723.11998,99323.11
10/28/202523.2423.8423.0623.60876,12623.60
10/27/202523.0023.3722.7823.28582,70023.28
10/24/202523.0023.3022.7022.73474,90822.73
10/23/202522.4423.0022.3422.74690,42922.74
10/22/202522.8823.1022.4522.49495,00022.49
10/21/202522.3722.9522.3722.89507,45622.89
10/20/202521.9722.4421.8722.37455,78322.37
10/17/202521.6121.9821.3021.76486,16821.76
10/16/202521.6821.7521.2921.65462,45221.65
10/15/202521.5321.9121.4221.67549,82921.67
10/14/202520.5021.6020.5021.42545,53121.42
10/13/202520.7921.0720.5920.94666,72820.94
10/10/202521.2921.6720.3420.43790,85220.43
10/09/202521.4521.6621.1121.29453,27121.29
10/08/202520.8821.6620.6321.48722,40621.48
10/07/202522.0322.0520.6920.74956,04320.74
10/06/202522.7622.9421.9722.03756,99722.03
10/03/202522.9323.3322.6322.74708,23822.74
10/02/202522.8823.1122.6522.78649,04722.78
10/01/202523.6523.9222.8122.82955,36122.82
9/30/202523.8423.9423.2123.63744,61223.63
9/29/202524.6724.7424.0424.231,235,17623.84
9/26/202523.9624.5023.8524.44853,59324.05
9/25/202524.7624.7623.8823.98667,02523.59
9/24/202525.0825.4124.8524.88637,87324.48
9/23/202525.6326.0825.1225.15516,41624.75
9/22/202526.4026.4025.4825.50913,32125.09
9/19/202527.3927.4626.3026.561,174,66626.13
9/18/202526.9727.3826.7227.34886,19426.90
9/17/202527.4828.0226.6526.75714,47326.32
9/16/202527.2027.4126.9527.351,108,16626.91
9/15/202526.1227.3825.9127.071,419,44826.63
9/12/202525.3925.4324.9725.02502,22924.62
9/11/202525.1725.5924.9525.52745,41125.11
9/10/202525.1225.4524.9325.17590,25324.76
9/09/202524.9725.0824.9725.32771,27924.91
9/08/202525.4725.7024.8925.41811,66325.00
9/05/202525.4625.7624.8925.41665,75025.00
9/04/202525.0325.3024.6625.29552,12024.88
9/03/202524.6325.1424.3924.88563,57724.48
9/02/202525.2525.2524.7524.85592,94224.45
8/29/202525.8126.0025.3925.41506,56925.00
8/28/202525.9226.1025.5425.86653,19125.44
8/27/202525.6526.1525.5426.07548,20525.65
8/26/202525.2025.6525.1625.57656,46325.16
8/25/202525.1825.3824.6725.21482,98224.80
8/22/202524.1725.3624.0225.23887,19124.82
8/21/202523.7223.9823.5823.84416,61523.46
8/20/202524.4124.7623.8424.04538,74323.65
8/19/202524.1025.0724.0024.43584,57624.04
8/18/202523.3524.0623.3124.00561,20323.61
8/15/202523.3323.4422.9823.27628,12722.90
8/14/202523.1023.4423.0223.27502,10622.90
8/13/202522.6523.7822.5723.62683,72923.24
8/12/202521.6022.6521.6022.63684,43822.27
8/11/202521.6121.8021.2321.39781,75121.05
8/08/202521.8921.9521.3721.62936,04521.27
8/07/202522.0322.0521.6821.89757,10921.54
8/06/202521.5021.7621.1621.75894,88721.40
8/05/202521.3621.5521.1121.531,015,43321.18
8/04/202520.9721.3820.7721.23932,51320.89