Upbound Group, Inc. - Common Stock (UPBD)

17.84
+0.14 (0.79%)
NASDAQ· Last Trade: May 26th, 2:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202617.7418.0217.6417.84538,06217.84
5/21/202617.3017.9017.0017.70926,53517.70
5/20/202617.0717.6116.7717.51768,99317.51
5/19/202617.1617.2716.7117.07603,05217.07
5/18/202617.2817.5617.0217.23740,16017.23
5/15/202617.3717.6816.9717.13743,35117.13
5/14/202617.5217.7517.3217.41578,63217.41
5/13/202617.7917.9117.0117.28831,24217.28
5/12/202617.9918.1417.5517.96736,25917.96
5/11/202618.8418.8617.8817.99845,88317.99
5/08/202618.8919.0518.5518.78638,64918.78
5/07/202618.9919.2818.6218.76785,65318.76
5/06/202619.0119.4518.8919.01746,20119.01
5/05/202618.6318.9418.5018.73712,08118.73
5/04/202619.1619.2318.1818.481,046,39518.48
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