Upbound Group, Inc. - Common Stock (UPBD)

19.19
-0.57 (-2.88%)
NASDAQ · Last Trade: May 3rd, 9:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202619.9619.9618.8519.191,180,03819.19
4/30/202619.3820.4618.9319.761,790,57419.76
4/29/202619.0619.5018.7318.941,087,42418.94
4/28/202619.2619.3918.9319.06748,68219.06
4/27/202619.7119.8519.1319.17894,51119.17
4/24/202619.5519.7919.1819.77662,04719.77
4/23/202619.9620.0919.4119.54612,74219.54
4/22/202620.0520.2719.6119.96807,14819.96
4/21/202620.7520.9919.6419.78970,47019.78
4/20/202619.8220.0119.6519.91702,26419.91
4/17/202619.4720.2919.4619.911,181,09719.91
4/16/202618.8919.2718.7618.88767,90718.88
4/15/202619.0319.2818.8418.92748,71418.92
4/14/202618.6019.3918.3719.34682,18519.34
4/13/202618.2118.6417.9318.58685,99018.58
4/10/202618.5318.6218.1218.39631,68618.39
4/09/202618.1218.7217.9218.50648,09918.50
4/08/202618.4019.0217.9518.12818,87118.12
4/07/202617.8417.9017.1717.46852,50617.46
4/06/202617.5618.2517.4418.22972,37417.83
4/02/202617.5017.8017.0917.53782,28817.15
4/01/202618.1418.3417.7517.88822,27517.50
3/31/202618.4018.5017.3818.05874,17717.66
3/30/202618.2018.4917.9718.01906,00517.62
3/27/202618.1818.4517.9718.07762,57617.68
3/26/202618.3318.5218.0618.42694,41518.03
3/25/202618.7618.9718.0318.33654,67817.94
3/24/202618.4218.7118.2718.46656,07718.06
3/23/202617.8918.8617.6918.571,100,77818.17
3/20/202617.2017.2416.7717.212,238,71216.84
3/19/202617.5817.8916.8417.22945,94116.85
3/18/202617.9718.1817.6617.70896,96617.32
3/17/202617.9718.4317.9718.10641,60717.71
3/16/202618.3018.6917.7117.801,008,79517.42
3/13/202618.0818.5217.9918.30879,21417.91
3/12/202618.1818.1817.5517.931,300,69317.55
3/11/202619.2919.5018.0518.30948,89217.91
3/10/202618.9719.4018.5719.251,009,93918.84
3/09/202619.2219.2218.0219.081,045,97018.67
3/06/202620.3620.3619.2019.66694,70819.24
3/05/202620.3821.0220.2520.61665,22120.17
3/04/202620.6520.7920.1220.60665,81420.16
3/03/202620.2120.7519.7220.66693,77920.22
3/02/202620.8021.0720.3520.88802,67720.43
2/27/202621.6021.6920.9621.451,006,87020.99
2/26/202621.7822.3221.5122.03976,55521.56
2/25/202621.6521.6921.0521.54575,76821.08
2/24/202621.5021.8821.2721.62821,02221.16
2/23/202622.7222.7220.9921.36979,98820.90
2/20/202622.2023.0221.8922.781,734,82722.29
2/19/202620.8823.9820.7422.201,797,41521.72
2/18/202620.1921.2120.0120.881,040,95920.43
2/17/202620.3520.4019.6120.20627,31119.77
2/13/202619.9820.3519.5520.31524,32019.88
2/12/202620.0520.2519.4519.83531,79319.41
2/11/202620.7020.7019.6719.81540,41419.39
2/10/202620.6220.8420.4220.48460,11120.04
2/09/202620.5420.8320.1120.70388,30820.26
2/06/202619.8220.6219.7520.54646,63720.10
2/05/202620.2520.4819.4019.85551,50019.43
2/04/202619.9520.5219.8520.38694,53119.94
2/03/202619.5820.1219.2919.68842,34119.26