Upbound Group, Inc. - Common Stock (UPBD)

15.72
-0.19 (-1.19%)
NASDAQ · Last Trade: Oct 5th, 8:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202615.9116.2015.6415.721,647,62815.33
10/02/202615.9116.3115.8715.91976,88815.52
10/01/202615.6815.9015.1315.681,184,39915.29
9/30/202615.7015.8115.4215.701,326,57115.31
9/29/202615.9015.9415.4915.621,093,21815.23
9/28/202615.8815.9015.3715.791,132,69615.40
9/25/202615.9716.2215.8316.09781,09515.69
9/24/202616.0716.2415.7615.871,378,83715.48
9/23/202616.7316.8415.9315.99980,48715.59
9/22/202617.3017.3816.6616.78979,69816.36
9/21/202617.2017.2716.8616.89750,37916.47
9/18/202617.4417.4517.0817.131,877,79516.70
9/17/202618.2018.2017.6517.66570,07417.22
9/16/202617.8718.1017.6317.78681,16117.34
9/15/202618.2718.3317.7017.75944,49717.31
9/14/202618.1818.4818.1818.25680,80317.80
9/11/202618.5618.5818.1818.31636,46617.86
9/10/202618.1118.4317.7918.20652,84617.75
9/09/202618.3018.4818.0718.11798,12017.66
9/08/202618.9018.9118.3118.45932,47217.99
9/04/202618.5119.1918.5118.98812,34318.51
9/03/202619.0819.3018.3318.67716,37318.21
9/02/202618.5319.0518.5318.80700,78318.33
9/01/202618.1118.5117.9018.42811,64317.96
8/31/202619.1219.1218.2618.301,181,16317.85
8/28/202619.3819.5719.2019.22732,24818.74
8/27/202619.1619.4319.0619.29758,87018.81
8/26/202619.4719.8019.1819.44654,55518.96
8/25/202619.2019.3818.9519.36750,43418.88
8/24/202618.8119.3018.8119.17747,25118.69
8/21/202618.6918.9218.6518.80742,03118.33
8/20/202619.1119.1318.2318.54804,17918.08
8/19/202619.3619.7119.2019.50681,23919.02
8/18/202619.4919.5119.1619.17601,97918.69
8/17/202619.5419.6019.1919.42777,83018.94
8/14/202619.6419.7119.4219.62781,43219.13
8/13/202619.3319.7519.2019.68651,11019.19
8/12/202619.1519.2518.7619.04807,18418.57
8/11/202619.2019.4519.0119.10791,32518.63
8/10/202619.5819.6519.1619.22839,16518.74
8/07/202619.4619.9119.4219.831,111,89019.34
8/06/202620.0020.0119.3619.511,575,84319.03
8/05/202621.0021.2220.0020.121,013,82319.62
8/04/202620.2820.8820.2820.531,136,57720.02
8/03/202619.6820.3519.6720.30935,00119.80
7/31/202620.0320.1218.9019.394,170,04118.91
7/30/202619.6820.9319.3320.121,379,02819.62
7/29/202621.3621.4020.8320.95959,27920.43
7/28/202620.8221.7020.8021.59995,48221.05
7/27/202620.7621.3120.5620.61857,36620.10
7/24/202621.0621.4520.4320.461,133,25619.95
7/23/202621.0721.2320.7421.08785,23020.56
7/22/202621.9722.2021.2321.421,070,93220.89
7/21/202621.8322.0021.4621.91865,74321.37
7/20/202622.3722.3721.6221.69720,63721.15
7/17/202622.5823.1022.0322.16831,08921.61
7/16/202622.0022.9321.9322.76902,02922.20
7/15/202621.0722.2421.0721.961,159,03521.42
7/14/202621.2221.3420.6921.08871,62320.56
7/13/202621.2321.6421.0621.15740,22420.63
7/10/202620.6421.8920.5121.161,011,83920.64
7/09/202619.8120.3419.6020.32705,43019.82
7/08/202620.2720.2719.2419.85714,63619.36
7/07/202620.7820.9020.2820.51920,19320.00
7/06/202619.8920.5619.5920.53777,35720.02