Upbound Group Inc. (UPBD)
NASDAQ: UPBD
· Real-Time Price · USD
23.27
-0.35 (-1.48%)
At close: Aug 14, 2025, 3:59 PM
23.27
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
UPBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.10 | 23.44 | 23.02 | 23.27 | 23.27 | -1.48% | 502,106 |
| Aug 13, 2025 | 22.65 | 23.78 | 22.58 | 23.62 | 23.62 | 4.37% | 683,729 |
| Aug 12, 2025 | 21.60 | 22.65 | 21.60 | 22.63 | 22.63 | 5.80% | 685,114 |
| Aug 11, 2025 | 21.61 | 21.80 | 21.23 | 21.39 | 21.39 | -1.06% | 781,751 |
| Aug 8, 2025 | 21.89 | 21.95 | 21.37 | 21.62 | 21.62 | -1.23% | 936,045 |
| Aug 7, 2025 | 22.03 | 22.06 | 21.68 | 21.89 | 21.89 | 0.64% | 757,109 |
| Aug 6, 2025 | 21.50 | 21.76 | 21.16 | 21.75 | 21.75 | 1.02% | 894,900 |
| Aug 5, 2025 | 21.36 | 21.55 | 21.11 | 21.53 | 21.53 | 1.41% | 1,015,436 |
| Aug 4, 2025 | 20.97 | 21.38 | 20.77 | 21.23 | 21.23 | 2.46% | 932,513 |
| Aug 1, 2025 | 20.33 | 20.73 | 19.65 | 20.72 | 20.72 | 0.39% | 1,727,700 |
| Jul 31, 2025 | 24.97 | 25.19 | 20.57 | 20.64 | 20.64 | -15.27% | 2,075,351 |
| Jul 30, 2025 | 25.03 | 25.04 | 24.13 | 24.36 | 24.36 | -1.62% | 824,200 |
| Jul 29, 2025 | 25.23 | 25.23 | 24.65 | 24.76 | 24.76 | -1.55% | 989,637 |
| Jul 28, 2025 | 25.10 | 25.20 | 24.56 | 25.15 | 25.15 | 0.28% | 665,938 |
| Jul 25, 2025 | 25.58 | 25.76 | 24.70 | 25.08 | 25.08 | -0.40% | 499,830 |
| Jul 24, 2025 | 25.59 | 26.35 | 25.03 | 25.18 | 25.18 | -2.78% | 1,209,307 |
| Jul 23, 2025 | 24.48 | 25.96 | 24.27 | 25.90 | 25.90 | 6.80% | 706,747 |
| Jul 22, 2025 | 23.87 | 24.31 | 23.78 | 24.25 | 24.25 | 2.62% | 567,100 |
| Jul 21, 2025 | 24.65 | 24.83 | 23.62 | 23.63 | 23.63 | -3.27% | 458,016 |
| Jul 18, 2025 | 24.82 | 24.82 | 24.22 | 24.43 | 24.43 | -0.61% | 484,300 |