Upbound Group Inc. (UPBD)
NASDAQ: UPBD
· Real-Time Price · USD
22.74
-0.04 (-0.18%)
At close: Oct 03, 2025, 3:59 PM
22.74
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
UPBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.93 | 23.33 | 22.63 | 22.74 | 22.74 | -0.18% | 657,582 |
| Oct 2, 2025 | 22.88 | 23.11 | 22.65 | 22.78 | 22.78 | -0.18% | 649,047 |
| Oct 1, 2025 | 23.65 | 23.92 | 22.81 | 22.82 | 22.82 | -3.43% | 955,400 |
| Sep 30, 2025 | 23.84 | 23.94 | 23.22 | 23.63 | 23.63 | -2.48% | 744,612 |
| Sep 29, 2025 | 24.67 | 24.74 | 24.04 | 24.23 | 23.84 | -0.86% | 1,235,200 |
| Sep 26, 2025 | 23.96 | 24.50 | 23.85 | 24.44 | 24.05 | 1.92% | 843,900 |
| Sep 25, 2025 | 24.76 | 24.76 | 23.88 | 23.98 | 23.59 | -3.62% | 667,226 |
| Sep 24, 2025 | 25.08 | 25.41 | 24.85 | 24.88 | 24.48 | -1.07% | 637,900 |
| Sep 23, 2025 | 25.63 | 26.08 | 25.12 | 25.15 | 24.75 | -1.37% | 516,416 |
| Sep 22, 2025 | 26.40 | 26.40 | 25.48 | 25.50 | 25.09 | -3.99% | 913,321 |
| Sep 19, 2025 | 27.39 | 27.46 | 26.30 | 26.56 | 26.13 | -2.85% | 1,174,700 |
| Sep 18, 2025 | 26.97 | 27.38 | 26.72 | 27.34 | 26.90 | 2.21% | 886,200 |
| Sep 17, 2025 | 27.48 | 28.03 | 26.65 | 26.75 | 26.32 | -2.19% | 714,500 |
| Sep 16, 2025 | 27.20 | 27.41 | 26.95 | 27.35 | 26.91 | 1.03% | 1,108,200 |
| Sep 15, 2025 | 26.12 | 27.38 | 25.91 | 27.07 | 26.63 | 8.19% | 1,419,539 |
| Sep 12, 2025 | 25.39 | 25.44 | 24.97 | 25.02 | 24.62 | -1.96% | 502,229 |
| Sep 11, 2025 | 25.17 | 25.59 | 24.95 | 25.52 | 25.11 | 1.39% | 745,411 |
| Sep 10, 2025 | 25.12 | 25.45 | 24.93 | 25.17 | 24.76 | -0.59% | 590,431 |
| Sep 9, 2025 | 24.97 | 25.73 | 24.93 | 25.32 | 24.91 | -0.35% | 771,300 |
| Sep 8, 2025 | 25.47 | 25.70 | 24.89 | 25.41 | 25.00 | 0.04% | 811,700 |
Page 1 of 136