Upbound Group Inc. (UPBD)
NASDAQ: UPBD
· Real-Time Price · USD
25.40
0.11 (0.43%)
At close: Sep 05, 2025, 3:59 PM
25.40
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
UPBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.46 | 25.76 | 24.89 | 25.40 | 25.40 | 0.43% | 665,748 |
| Sep 4, 2025 | 25.03 | 25.31 | 24.66 | 25.29 | 25.29 | 1.65% | 552,120 |
| Sep 3, 2025 | 24.63 | 25.14 | 24.39 | 24.88 | 24.88 | 0.12% | 563,600 |
| Sep 2, 2025 | 25.25 | 25.25 | 24.75 | 24.85 | 24.85 | -2.20% | 592,942 |
| Aug 29, 2025 | 25.81 | 26.00 | 25.40 | 25.41 | 25.41 | -1.74% | 506,600 |
| Aug 28, 2025 | 25.92 | 26.20 | 25.54 | 25.86 | 25.86 | -0.81% | 653,200 |
| Aug 27, 2025 | 25.65 | 26.15 | 25.54 | 26.07 | 26.07 | 1.96% | 548,205 |
| Aug 26, 2025 | 25.20 | 25.65 | 25.16 | 25.57 | 25.57 | 1.43% | 656,500 |
| Aug 25, 2025 | 25.18 | 25.38 | 24.67 | 25.21 | 25.21 | -0.08% | 483,000 |
| Aug 22, 2025 | 24.17 | 25.36 | 24.02 | 25.23 | 25.23 | 5.83% | 887,200 |
| Aug 21, 2025 | 23.72 | 23.98 | 23.58 | 23.84 | 23.84 | -0.83% | 416,615 |
| Aug 20, 2025 | 24.41 | 24.76 | 23.84 | 24.04 | 24.04 | -1.60% | 538,743 |
| Aug 19, 2025 | 24.10 | 25.07 | 24.00 | 24.43 | 24.43 | 1.79% | 584,600 |
| Aug 18, 2025 | 23.35 | 24.06 | 23.31 | 24.00 | 24.00 | 3.14% | 561,203 |
| Aug 15, 2025 | 23.33 | 23.44 | 22.99 | 23.27 | 23.27 | 0.00% | 611,602 |
| 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 |