Home

Upbound Group, Inc. - Common Stock (UPBD)

25.10
-0.38 (-1.49%)
NASDAQ · Last Trade: Jul 1st, 12:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202525.5025.5925.0725.10505,85125.10
6/27/202525.1425.4824.8925.481,964,65725.48
6/26/202524.7624.9324.3424.91614,65324.91
6/25/202524.8525.0024.3124.54609,43124.54
6/24/202524.3625.0324.0724.94631,71424.94
6/23/202524.0824.3323.1723.92623,69623.92
6/20/202524.6224.7024.2024.22847,43824.22
6/18/202524.1524.7824.1424.26522,61324.26
6/17/202524.8425.0024.2824.31468,19024.31
6/16/202525.1925.7124.5625.57661,17825.18
6/13/202525.5225.9424.3224.44620,18024.07
6/12/202525.9926.2025.7825.90571,23425.50
6/11/202527.0427.1926.1126.29596,88425.89
6/10/202526.0126.8925.8926.84557,97226.43
6/09/202525.6926.1825.5925.97471,54625.57
6/06/202524.9025.4524.8225.42492,70925.03
6/05/202524.1524.6624.0424.48453,93924.11
6/04/202524.3124.5524.0724.15507,83323.78
6/03/202523.4824.3523.4824.29584,93623.92
6/02/202522.9323.3522.5523.30587,44122.94
5/30/202522.7123.1422.6622.94622,27222.59
5/29/202523.0923.2422.6922.92481,46322.57
5/28/202523.1823.2622.7822.97424,43822.62
5/27/202523.2323.4622.8923.19548,47022.84
5/23/202522.5923.0622.5322.88467,03322.53
5/22/202523.5723.7523.2423.41429,05523.05
5/21/202524.8024.8023.6423.66409,34923.30
5/20/202525.0725.2724.7624.87325,66924.49
5/19/202524.6025.2124.4425.02277,62624.64
5/16/202524.8625.3424.8025.11369,30724.73
5/15/202524.8424.9924.6424.88284,35624.50
5/14/202525.1325.8125.0225.05527,10724.67
5/13/202526.1226.1225.3725.37412,70324.98
5/12/202525.5326.7625.3026.08702,82925.68
5/09/202523.9824.1523.5923.66432,27823.30
5/08/202523.6224.6023.4824.00453,00223.63
5/07/202524.2124.2122.9823.14588,99722.79
5/06/202523.8423.8923.2923.32537,62922.96
5/05/202524.0724.6823.7124.17603,92123.80
5/02/202523.7424.6323.6324.16762,75723.79
5/01/202522.3923.8521.6723.701,613,42723.34
4/30/202520.3320.4019.6919.90826,60119.60
4/29/202520.5120.6820.3020.55399,94820.24
4/28/202520.6521.1420.4320.64486,14720.33
4/25/202520.6020.9520.2720.55368,63620.24
4/24/202520.5520.8020.2620.72423,31720.40
4/23/202521.2221.7520.3620.39441,36720.08
4/22/202520.1920.8420.1320.54473,49120.23
4/21/202520.3920.3919.6819.99420,74119.69
4/17/202520.3920.6920.2720.55469,77920.24
4/16/202520.4921.3420.0520.37598,59620.06
4/15/202521.1421.3020.4320.48540,88820.17
4/14/202521.4121.4920.4821.12466,22720.80
4/11/202521.3621.4620.5820.96507,52920.64
4/10/202521.6021.8620.8921.51455,53921.18
4/09/202520.1923.0020.0822.381,055,09422.04
4/08/202522.7222.9020.1920.58759,19020.27
4/07/202521.0022.5520.4121.96814,07321.63
4/04/202520.9022.5920.4521.98696,24321.64
4/03/202523.1523.3621.7721.91726,79221.58
4/02/202523.6324.4023.6324.26464,12123.89
4/01/202523.8224.4023.7624.20612,05423.45