Upbound Group, Inc. - Common Stock (UPBD)

17.35
-0.21 (-1.20%)
NASDAQ · Last Trade: Jan 4th, 11:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202617.7617.7717.1617.35641,65817.35
12/31/202517.5917.7717.5017.56619,87617.56
12/30/202517.6917.7117.4517.57529,39017.57
12/29/202517.6417.8017.4617.77690,46017.77
12/26/202517.6917.8617.5317.62428,93717.62
12/24/202517.5417.7717.5417.66247,96417.66
12/23/202517.7317.9417.4517.57841,60717.57
12/22/202517.3517.9217.3217.72826,63417.72
12/19/202517.6517.8517.1917.321,604,48517.32
12/18/202517.9418.2617.6617.78778,25217.78
12/17/202517.5118.0617.3617.79892,93217.79
12/16/202518.0818.2617.7917.92912,21117.53
12/15/202518.3618.3617.8418.06998,83717.67
12/12/202518.6718.7018.2018.23596,08017.83
12/11/202519.0319.5418.4518.56742,01818.16
12/10/202518.2019.0718.1019.021,063,21818.61
12/09/202518.1618.4817.7818.19598,57917.79
12/08/202518.8818.8917.9818.131,201,01217.74
12/05/202518.5319.0918.5018.86592,63518.45
12/04/202519.1219.4918.4618.54647,37818.14
12/03/202518.0419.0718.0418.96604,59018.55
12/02/202518.1318.2317.7818.04561,61217.65
12/01/202517.8818.3717.4918.07480,27317.68
11/28/202518.3918.3917.8417.92308,16417.53
11/26/202518.0818.5218.0718.26686,04417.86
11/25/202517.4918.6117.4818.24844,26517.84
11/24/202517.4417.7817.1517.501,110,52617.12
11/21/202516.3817.6616.3517.40885,46017.02
11/20/202516.1916.4616.0216.28944,41715.93
11/19/202516.2516.2515.8216.10675,75815.75
11/18/202516.2516.3415.9516.15621,46215.80
11/17/202516.8617.2216.4016.46864,07116.10
11/14/202516.8417.0816.6816.96787,78416.59
11/13/202517.4117.6416.8417.03686,38716.66
11/12/202517.5417.9017.4117.46894,78817.08
11/11/202517.5517.8517.4017.52737,94917.14
11/10/202518.0218.1917.3417.52808,20417.14
11/07/202518.5918.7217.7917.801,119,36417.41
11/06/202519.5419.6818.5218.571,081,29618.17
11/05/202519.8119.9518.7019.84970,88419.41
11/04/202520.0120.0319.5519.77803,71219.34
11/03/202519.3820.0918.8020.011,546,42019.57
10/31/202519.3719.8218.9319.381,268,78718.96
10/30/202522.1722.9318.6119.342,446,83718.92
10/29/202523.6023.8922.8723.11998,99322.61
10/28/202523.2423.8423.0623.60876,12623.09
10/27/202523.0023.3722.7823.28582,70022.77
10/24/202523.0023.3022.7022.73474,90822.24
10/23/202522.4423.0022.3422.74690,42922.25
10/22/202522.8823.1022.4522.49495,00022.00
10/21/202522.3722.9522.3722.89507,45622.39
10/20/202521.9722.4421.8722.37455,78321.88
10/17/202521.6121.9821.3021.76486,16821.29
10/16/202521.6821.7521.2921.65462,45221.18
10/15/202521.5321.9121.4221.67549,82921.20
10/14/202520.5021.6020.5021.42545,53120.95
10/13/202520.7921.0720.5920.94666,72820.48
10/10/202521.2921.6720.3420.43790,85219.99
10/09/202521.4521.6621.1121.29453,27120.83
10/08/202520.8821.6620.6321.48722,40621.01
10/07/202522.0322.0520.6920.74956,04320.29
10/06/202522.7622.9421.9722.03756,99721.55