Upbound Group, Inc. - Common Stock (UPBD)

Last Price20.89

Change-0.26 (-1.23%)

NASDAQ· Last Trade: Jul 14th, 10:53 AM EDT

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

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	21.23	21.64	21.06	21.15	740,224	21.15
7/10/2026	20.64	21.89	20.51	21.16	1,011,839	21.16
7/09/2026	19.81	20.34	19.60	20.32	705,430	20.32
7/08/2026	20.27	20.27	19.24	19.85	714,636	19.85
7/07/2026	20.78	20.90	20.28	20.51	920,193	20.51
7/06/2026	19.89	20.56	19.59	20.53	777,357	20.53
7/02/2026	20.88	21.00	19.44	19.89	965,402	19.89
7/01/2026	21.14	21.34	20.70	20.73	796,500	20.73
6/30/2026	20.65	21.25	20.42	21.22	1,273,989	21.22
6/29/2026	20.31	20.96	19.79	20.86	1,359,050	20.86
6/26/2026	19.61	20.49	19.48	20.44	3,479,626	20.44
6/25/2026	19.59	20.36	19.47	19.84	1,293,699	19.84
6/24/2026	18.82	19.59	18.76	19.59	1,178,398	19.59
6/23/2026	18.08	18.87	18.00	18.69	943,056	18.69
6/22/2026	18.31	18.66	18.16	18.32	1,011,260	18.32
6/18/2026	17.76	18.54	17.68	18.32	1,391,957	18.32
6/17/2026	18.82	19.43	17.44	17.46	910,400	17.46
6/16/2026	18.56	19.04	18.52	18.89	805,894	18.89
6/15/2026	19.27	19.40	18.69	18.72	985,719	18.33
6/12/2026	18.77	19.10	18.57	18.94	699,331	18.55
6/11/2026	18.15	18.61	17.82	18.59	888,744	18.20
6/10/2026	18.82	18.88	18.04	18.08	978,572	17.70
6/09/2026	19.00	19.64	18.55	18.88	738,432	18.49
6/08/2026	18.42	18.92	18.20	18.75	675,302	18.36
6/05/2026	18.29	18.42	18.00	18.27	752,910	17.89
6/04/2026	18.21	18.36	18.00	18.20	872,880	17.82
6/03/2026	18.50	18.54	17.85	17.89	837,348	17.52
6/02/2026	19.06	19.06	18.60	18.61	687,331	18.22
6/01/2026	19.06	19.29	18.84	19.06	818,663	18.66
5/29/2026	19.43	19.52	19.06	19.21	1,087,845	18.81
5/28/2026	18.89	19.58	18.75	19.42	795,761	19.02
5/27/2026	18.41	19.11	18.38	18.89	771,110	18.50
5/26/2026	18.07	18.42	18.00	18.11	670,334	17.73
5/22/2026	17.74	18.02	17.64	17.84	538,062	17.47
5/21/2026	17.30	17.90	17.00	17.70	926,535	17.33
5/20/2026	17.07	17.61	16.77	17.51	768,993	17.15
5/19/2026	17.16	17.27	16.71	17.07	603,052	16.71
5/18/2026	17.28	17.56	17.02	17.23	740,160	16.87
5/15/2026	17.37	17.68	16.97	17.13	743,351	16.77
5/14/2026	17.52	17.75	17.32	17.41	578,632	17.05
5/13/2026	17.79	17.91	17.01	17.28	831,242	16.92
5/12/2026	17.99	18.14	17.55	17.96	736,259	17.59
5/11/2026	18.84	18.86	17.88	17.99	845,883	17.62
5/08/2026	18.89	19.05	18.55	18.78	638,649	18.39
5/07/2026	18.99	19.28	18.62	18.76	785,653	18.37
5/06/2026	19.01	19.45	18.89	19.01	746,201	18.61
5/05/2026	18.63	18.94	18.50	18.73	712,081	18.34
5/04/2026	19.16	19.23	18.18	18.48	1,046,395	18.09
5/01/2026	19.96	19.96	18.85	19.19	1,180,038	18.79
4/30/2026	19.38	20.46	18.93	19.76	1,790,574	19.35
4/29/2026	19.06	19.50	18.73	18.94	1,087,424	18.55
4/28/2026	19.26	19.39	18.93	19.06	748,682	18.66
4/27/2026	19.71	19.85	19.13	19.17	894,511	18.77
4/24/2026	19.55	19.79	19.18	19.77	662,047	19.36
4/23/2026	19.96	20.09	19.41	19.54	612,742	19.13
4/22/2026	20.05	20.27	19.61	19.96	807,148	19.54
4/21/2026	20.75	20.99	19.64	19.78	970,470	19.37
4/20/2026	19.82	20.01	19.65	19.91	702,264	19.50
4/17/2026	19.47	20.29	19.46	19.91	1,181,097	19.50
4/16/2026	18.89	19.27	18.76	18.88	767,907	18.49
4/15/2026	19.03	19.28	18.84	18.92	748,714	18.53
4/14/2026	18.60	19.39	18.37	19.34	682,185	18.94