NASDAQ : UPBD
Upbound Group, Inc. — Price history
Technology · Software - Application · United States
Last price 19.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Upbound Group, Inc. (UPBD) closed at 22.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.7 | 23.16 | 20.7 | 22.84 | 2,210,241 | +10.34% |
| 2026-10-30 | 20.05 | 20.92 | 19.71 | 20.7 | 2,610,198 | +3.60% |
| 2026-10-29 | 18 | 20.125 | 17.63 | 19.98 | 3,153,319 | +18.15% |
| 2026-10-28 | 16.72 | 17.03 | 16.5 | 16.91 | 1,780,340 | -0.24% |
| 2026-10-27 | 17.09 | 17.17 | 16.685 | 16.95 | 988,770 | -0.24% |
| 2026-10-26 | 17.24 | 17.27 | 16.81 | 16.99 | 1,006,367 | -0.53% |
| 2026-10-23 | 17.15 | 17.26 | 16.72 | 17.08 | 894,559 | -1.67% |
| 2026-10-22 | 16.23 | 17.445 | 16.23 | 17.37 | 1,309,252 | +7.42% |
| 2026-10-21 | 16.35 | 16.37 | 15.89 | 16.17 | 923,590 | -0.92% |
| 2026-10-20 | 16.11 | 16.6 | 16.06 | 16.32 | 857,590 | +2.13% |
| 2026-10-19 | 16.37 | 16.499 | 15.842 | 15.98 | 799,636 | -2.38% |
| 2026-10-16 | 16.49 | 16.91 | 16.32 | 16.37 | 1,007,597 | -0.49% |
| 2026-10-15 | 15.67 | 16.53 | 15.67 | 16.45 | 1,000,396 | +6.54% |
| 2026-10-14 | 15.26 | 15.45 | 15.15 | 15.44 | 1,053,579 | +0.23% |
| 2026-10-13 | 15.46 | 15.66 | 15.22 | 15.405 | 814,104 | +0.03% |
| 2026-10-12 | 15.41 | 15.65 | 15.34 | 15.4 | 721,583 | +0.00% |
| 2026-10-09 | 15.63 | 15.63 | 15.23 | 15.4 | 1,054,010 | -1.85% |
| 2026-10-08 | 15.54 | 15.868 | 15.26 | 15.69 | 1,605,449 | +0.45% |
| 2026-10-07 | 15.25 | 15.645 | 14.98 | 15.62 | 1,439,345 | +1.69% |
| 2026-10-06 | 15.42 | 15.69 | 15.27 | 15.36 | 1,105,022 | +0.19% |
| 2026-10-05 | 15.91 | 16.2 | 15.64 | 15.72 | 1,648,332 | -1.19% |
| 2026-10-02 | 15.91 | 16.31 | 15.87 | 15.91 | 976,887 | +1.47% |
| 2026-10-01 | 15.68 | 15.9 | 15.13 | 15.68 | 1,184,400 | -0.13% |
| 2026-09-30 | 15.7 | 15.815 | 15.42 | 15.7 | 1,326,573 | +0.51% |
| 2026-09-29 | 15.9 | 15.94 | 15.49 | 15.62 | 1,095,220 | -1.08% |
| 2026-09-28 | 15.88 | 15.9 | 15.37 | 15.79 | 1,132,700 | -1.86% |
| 2026-09-25 | 15.97 | 16.22 | 15.83 | 16.09 | 781,094 | +1.39% |
| 2026-09-24 | 16.07 | 16.24 | 15.76 | 15.87 | 1,378,939 | -0.75% |
| 2026-09-23 | 16.73 | 16.835 | 15.93 | 15.99 | 980,626 | -4.71% |
| 2026-09-22 | 17.3 | 17.38 | 16.66 | 16.78 | 979,709 | -0.65% |
| 2026-09-21 | 17.2 | 17.27 | 16.86 | 16.89 | 750,380 | -1.40% |
| 2026-09-18 | 17.44 | 17.45 | 17.08 | 17.13 | 1,877,794 | -3.00% |
| 2026-09-17 | 18.2 | 18.2 | 17.65 | 17.66 | 571,199 | -0.67% |
| 2026-09-16 | 17.87 | 18.1 | 17.63 | 17.78 | 681,165 | +0.17% |
| 2026-09-15 | 18.27 | 18.33 | 17.705 | 17.75 | 944,499 | -2.74% |
| 2026-09-14 | 18.18 | 18.48 | 18.18 | 18.25 | 680,802 | -0.33% |
| 2026-09-11 | 18.56 | 18.58 | 18.185 | 18.31 | 636,465 | +0.60% |
| 2026-09-10 | 18.11 | 18.435 | 17.794 | 18.2 | 652,848 | +0.50% |
| 2026-09-09 | 18.3 | 18.485 | 18.07 | 18.11 | 798,122 | -1.84% |
| 2026-09-08 | 18.9 | 18.909 | 18.31 | 18.45 | 932,473 | -2.79% |
| 2026-09-04 | 18.51 | 19.19 | 18.51 | 18.98 | 812,342 | +1.66% |
| 2026-09-03 | 19.08 | 19.305 | 18.33 | 18.67 | 716,375 | -0.69% |
| 2026-09-02 | 18.53 | 19.05 | 18.53 | 18.8 | 700,786 | +2.06% |
| 2026-09-01 | 18.11 | 18.51 | 17.9 | 18.42 | 811,644 | +0.66% |
| 2026-08-31 | 19.12 | 19.12 | 18.26 | 18.3 | 1,181,153 | -4.79% |
| 2026-08-28 | 19.38 | 19.57 | 19.2 | 19.22 | 732,247 | -0.36% |
| 2026-08-27 | 19.16 | 19.43 | 19.06 | 19.29 | 758,871 | -0.77% |
| 2026-08-26 | 19.47 | 19.8 | 19.18 | 19.44 | 654,556 | +0.41% |
| 2026-08-25 | 19.2 | 19.375 | 18.95 | 19.36 | 750,434 | +0.99% |
| 2026-08-24 | 18.81 | 19.305 | 18.81 | 19.17 | 747,286 | +1.97% |
| 2026-08-21 | 18.69 | 18.92 | 18.65 | 18.8 | 742,030 | +1.40% |
| 2026-08-20 | 19.11 | 19.13 | 18.233 | 18.54 | 804,179 | -4.92% |
| 2026-08-19 | 19.36 | 19.71 | 19.2 | 19.5 | 681,240 | +1.72% |
| 2026-08-18 | 19.49 | 19.51 | 19.155 | 19.17 | 601,980 | -1.29% |
| 2026-08-17 | 19.54 | 19.6 | 19.194 | 19.42 | 777,835 | -1.02% |
| 2026-08-14 | 19.64 | 19.71 | 19.42 | 19.62 | 781,431 | -0.28% |
| 2026-08-13 | 19.33 | 19.75 | 19.2 | 19.675 | 651,114 | +3.34% |
| 2026-08-12 | 19.15 | 19.25 | 18.76 | 19.04 | 807,185 | -0.31% |
| 2026-08-11 | 19.2 | 19.45 | 19.01 | 19.1 | 791,326 | -0.62% |
| 2026-08-10 | 19.58 | 19.654 | 19.16 | 19.22 | 839,166 | -3.08% |
| 2026-08-07 | 19.46 | 19.91 | 19.42 | 19.83 | 1,111,889 | +1.64% |
| 2026-08-06 | 20 | 20.01 | 19.355 | 19.51 | 1,575,844 | -3.03% |
| 2026-08-05 | 21 | 21.22 | 20 | 20.12 | 1,013,824 | -2.00% |
| 2026-08-04 | 20.28 | 20.88 | 20.28 | 20.53 | 1,136,577 | +1.13% |
| 2026-08-03 | 19.68 | 20.35 | 19.67 | 20.3 | 935,001 | +4.69% |
| 2026-07-31 | 20.03 | 20.12 | 18.9 | 19.39 | 4,170,040 | -3.63% |
| 2026-07-30 | 19.685 | 20.93 | 19.33 | 20.12 | 1,379,029 | -3.96% |
| 2026-07-29 | 21.365 | 21.4 | 20.83 | 20.95 | 959,279 | -2.96% |
| 2026-07-28 | 20.82 | 21.7 | 20.8 | 21.59 | 995,482 | +4.75% |
| 2026-07-27 | 20.76 | 21.31 | 20.56 | 20.61 | 857,367 | +0.73% |
| 2026-07-24 | 21.06 | 21.455 | 20.43 | 20.46 | 1,133,255 | -2.94% |
| 2026-07-23 | 21.07 | 21.23 | 20.74 | 21.08 | 785,230 | -1.59% |
| 2026-07-22 | 21.97 | 22.2 | 21.225 | 21.42 | 1,070,933 | -2.24% |
| 2026-07-21 | 21.83 | 21.995 | 21.46 | 21.91 | 865,745 | +1.01% |
| 2026-07-20 | 22.37 | 22.37 | 21.624 | 21.69 | 720,636 | -2.12% |
| 2026-07-17 | 22.58 | 23.1 | 22.03 | 22.16 | 831,089 | -2.64% |
| 2026-07-16 | 22 | 22.925 | 21.93 | 22.76 | 902,029 | +3.64% |
| 2026-07-15 | 21.07 | 22.24 | 21.07 | 21.96 | 1,159,035 | +4.17% |
| 2026-07-14 | 21.22 | 21.335 | 20.69 | 21.08 | 871,628 | -0.33% |
| 2026-07-13 | 21.23 | 21.64 | 21.06 | 21.15 | 740,224 | -0.05% |
| 2026-07-10 | 20.64 | 21.89 | 20.51 | 21.16 | 1,011,839 | +4.13% |
| 2026-07-09 | 19.81 | 20.34 | 19.6 | 20.32 | 705,430 | +2.37% |
| 2026-07-08 | 20.27 | 20.27 | 19.24 | 19.85 | 714,639 | -3.22% |
| 2026-07-07 | 20.78 | 20.9 | 20.28 | 20.51 | 920,192 | -0.10% |
| 2026-07-06 | 19.89 | 20.56 | 19.59 | 20.53 | 777,356 | +3.22% |
| 2026-07-02 | 20.88 | 20.995 | 19.44 | 19.89 | 965,402 | -4.05% |
| 2026-07-01 | 21.14 | 21.335 | 20.695 | 20.73 | 796,501 | -2.31% |
| 2026-06-30 | 20.65 | 21.25 | 20.42 | 21.22 | 1,273,994 | +1.73% |
| 2026-06-29 | 20.31 | 20.96 | 19.79 | 20.86 | 1,359,050 | +2.05% |
| 2026-06-26 | 19.61 | 20.49 | 19.48 | 20.44 | 3,479,625 | +3.02% |
| 2026-06-25 | 19.59 | 20.36 | 19.47 | 19.84 | 1,293,698 | +1.28% |
| 2026-06-24 | 18.82 | 19.59 | 18.76 | 19.59 | 1,178,444 | +4.82% |
| 2026-06-23 | 18.08 | 18.87 | 18 | 18.69 | 943,056 | +2.02% |
| 2026-06-22 | 18.31 | 18.66 | 18.16 | 18.32 | 1,011,260 | +0.00% |
| 2026-06-18 | 17.76 | 18.54 | 17.68 | 18.32 | 1,391,956 | +4.93% |
| 2026-06-17 | 18.82 | 19.43 | 17.44 | 17.46 | 910,460 | -7.57% |
| 2026-06-16 | 18.56 | 19.035 | 18.518 | 18.89 | 805,893 | +3.06% |
| 2026-06-15 | 19.27 | 19.4 | 18.69 | 18.72 | 985,721 | -1.16% |
| 2026-06-12 | 18.77 | 19.1 | 18.57 | 18.94 | 699,331 | +1.88% |
| 2026-06-11 | 18.15 | 18.61 | 17.82 | 18.59 | 888,744 | +2.82% |
| 2026-06-10 | 18.82 | 18.88 | 18.04 | 18.08 | 979,278 | -4.24% |
| 2026-06-09 | 19 | 19.64 | 18.55 | 18.88 | 738,431 | +0.69% |
| 2026-06-08 | 18.42 | 18.92 | 18.2 | 18.75 | 676,967 | +2.63% |
| 2026-06-05 | 18.29 | 18.42 | 18.005 | 18.27 | 752,910 | +0.38% |
| 2026-06-04 | 18.21 | 18.36 | 18 | 18.2 | 872,879 | +1.73% |
| 2026-06-03 | 18.5 | 18.54 | 17.85 | 17.89 | 837,774 | -3.87% |
| 2026-06-02 | 19.06 | 19.06 | 18.6 | 18.61 | 687,330 | -2.36% |
| 2026-06-01 | 19.055 | 19.29 | 18.84 | 19.06 | 818,665 | -0.78% |
| 2026-05-29 | 19.435 | 19.52 | 19.06 | 19.21 | 1,087,844 | -1.08% |
| 2026-05-28 | 18.89 | 19.58 | 18.75 | 19.42 | 795,761 | +2.81% |
| 2026-05-27 | 18.41 | 19.11 | 18.38 | 18.89 | 771,109 | +4.31% |
| 2026-05-26 | 18.07 | 18.42 | 18 | 18.11 | 670,407 | +1.51% |
| 2026-05-22 | 17.74 | 18.015 | 17.64 | 17.84 | 538,061 | +0.79% |
| 2026-05-21 | 17.3 | 17.9 | 17 | 17.7 | 926,535 | +1.09% |
| 2026-05-20 | 17.07 | 17.61 | 16.77 | 17.51 | 768,992 | +2.58% |
| 2026-05-19 | 17.16 | 17.27 | 16.71 | 17.07 | 603,051 | -0.93% |
| 2026-05-18 | 17.28 | 17.56 | 17.02 | 17.23 | 740,161 | +0.58% |
| 2026-05-15 | 17.37 | 17.675 | 16.97 | 17.13 | 743,350 | -1.61% |
| 2026-05-14 | 17.52 | 17.75 | 17.32 | 17.41 | 578,633 | +0.75% |
| 2026-05-13 | 17.79 | 17.905 | 17.01 | 17.28 | 831,241 | -3.79% |