5 DAY PERFORMANCE
-7.83%
1 MONTH PERFORMANCE
+21.37%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
-3.83%
Upbound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $23.12 | $24.14 (4.41%) | $24.30 | $23.05 | 1.84 M | $1.41 B |
| 11/03/2026 | $23.00 | $22.46 (-2.35%) | $23.19 | $22.12 | 1.73 M | $1.31 B |
| 11/02/2026 | $20.70 | $22.84 (10.34%) | $23.16 | $20.70 | 2.21 M | $1.33 B |
| 10/30/2026 | $20.05 | $20.70 (3.24%) | $20.92 | $19.71 | 2.61 M | $1.21 B |
| 10/29/2026 | $18.00 | $19.98 (11%) | $20.13 | $17.63 | 3.15 M | $1.16 B |
| 10/28/2026 | $16.72 | $16.91 (1.14%) | $17.03 | $16.50 | 1.78 M | $985.51 M |
| 10/27/2026 | $17.09 | $16.95 (-0.82%) | $17.17 | $16.68 | 988.80 K | $961.71 M |
| 10/26/2026 | $17.24 | $16.99 (-1.45%) | $17.27 | $16.81 | 1.01 M | $963.98 M |
| 10/23/2026 | $17.15 | $17.08 (-0.41%) | $17.26 | $16.72 | 894.60 K | $969.09 M |
| 10/22/2026 | $16.23 | $17.37 (7.02%) | $17.45 | $16.23 | 1.31 M | $985.54 M |
| 10/21/2026 | $16.35 | $16.17 (-1.1%) | $16.37 | $15.89 | 923.60 K | $917.45 M |
| 10/20/2026 | $16.11 | $16.32 (1.3%) | $16.60 | $16.06 | 857.59 K | $925.96 M |
| 10/19/2026 | $16.37 | $15.98 (-2.38%) | $16.50 | $15.84 | 799.64 K | $906.67 M |
| 10/16/2026 | $16.49 | $16.37 (-0.73%) | $16.91 | $16.32 | 1.01 M | $928.80 M |
| 10/15/2026 | $15.67 | $16.45 (4.98%) | $16.53 | $15.67 | 1.00 M | $933.34 M |
| 10/14/2026 | $15.26 | $15.44 (1.18%) | $15.45 | $15.15 | 1.05 M | $876.03 M |
| 10/13/2026 | $15.46 | $15.41 (-0.32%) | $15.66 | $15.22 | 814.10 K | $874.33 M |
| 10/12/2026 | $15.41 | $15.40 (-0.06%) | $15.65 | $15.34 | 721.60 K | $873.77 M |
| 10/09/2026 | $15.63 | $15.40 (-1.47%) | $15.63 | $15.23 | 1.05 M | $873.77 M |
| 10/08/2026 | $15.54 | $15.69 (0.97%) | $15.87 | $15.26 | 1.61 M | $890.22 M |
| 10/07/2026 | $15.25 | $15.62 (2.43%) | $15.65 | $14.98 | 1.44 M | $886.25 M |
| 10/06/2026 | $15.42 | $15.36 (-0.39%) | $15.69 | $15.27 | 1.11 M | $871.50 M |
| 10/05/2026 | $15.91 | $15.72 (-1.19%) | $16.20 | $15.64 | 1.65 M | $891.92 M |
| 10/02/2026 | $15.91 | $15.91 (0%) | $16.31 | $15.87 | 976.90 K | $902.70 M |
| 10/01/2026 | $15.68 | $15.68 (0%) | $15.90 | $15.13 | 1.18 M | $889.65 M |
| 09/30/2026 | $15.70 | $15.70 (0%) | $15.82 | $15.42 | 1.33 M | $890.79 M |
| 09/29/2026 | $15.90 | $15.62 (-1.76%) | $15.94 | $15.49 | 1.10 M | $886.25 M |
| 09/28/2026 | $15.88 | $15.79 (-0.57%) | $15.90 | $15.37 | 1.13 M | $895.89 M |
| 09/25/2026 | $15.97 | $16.09 (0.75%) | $16.22 | $15.83 | 781.09 K | $912.91 M |
| 09/24/2026 | $16.07 | $15.87 (-1.24%) | $16.24 | $15.76 | 1.38 M | $900.43 M |
| 09/23/2026 | $16.73 | $15.99 (-4.42%) | $16.84 | $15.93 | 980.63 K | $907.24 M |
| 09/22/2026 | $17.30 | $16.78 (-3.01%) | $17.38 | $16.66 | 979.71 K | $952.06 M |
| 09/21/2026 | $17.20 | $16.89 (-1.8%) | $17.27 | $16.86 | 750.38 K | $958.30 M |
| 09/18/2026 | $17.44 | $17.13 (-1.78%) | $17.45 | $17.08 | 1.88 M | $971.92 M |
| 09/17/2026 | $18.20 | $17.66 (-2.97%) | $18.20 | $17.65 | 571.20 K | $1.00 B |
| 09/16/2026 | $17.87 | $17.78 (-0.5%) | $18.10 | $17.63 | 681.20 K | $1.01 B |
| 09/15/2026 | $18.27 | $17.75 (-2.85%) | $18.33 | $17.70 | 944.50 K | $1.01 B |
| 09/14/2026 | $18.18 | $18.25 (0.39%) | $18.48 | $18.18 | 680.80 K | $1.04 B |
| 09/11/2026 | $18.56 | $18.31 (-1.35%) | $18.58 | $18.18 | 636.50 K | $1.04 B |
| 09/10/2026 | $18.11 | $18.20 (0.5%) | $18.43 | $17.79 | 652.85 K | $1.03 B |
| 09/09/2026 | $18.30 | $18.11 (-1.04%) | $18.49 | $18.07 | 798.12 K | $1.03 B |
| 09/08/2026 | $18.90 | $18.45 (-2.38%) | $18.91 | $18.31 | 932.50 K | $1.05 B |
| 09/04/2026 | $18.51 | $18.98 (2.54%) | $19.19 | $18.51 | 812.34 K | $1.08 B |
| 09/03/2026 | $19.08 | $18.67 (-2.15%) | $19.31 | $18.33 | 716.40 K | $1.06 B |
| 09/02/2026 | $18.53 | $18.80 (1.46%) | $19.05 | $18.53 | 700.79 K | $1.07 B |
| 09/01/2026 | $18.11 | $18.42 (1.71%) | $18.51 | $17.90 | 811.64 K | $1.05 B |
| 08/31/2026 | $19.12 | $18.30 (-4.29%) | $19.12 | $18.26 | 1.18 M | $1.04 B |
| 08/28/2026 | $19.38 | $19.22 (-0.83%) | $19.57 | $19.20 | 732.25 K | $1.09 B |
| 08/27/2026 | $19.16 | $19.29 (0.68%) | $19.43 | $19.06 | 758.90 K | $1.09 B |
| 08/26/2026 | $19.47 | $19.44 (-0.15%) | $19.80 | $19.18 | 654.60 K | $1.10 B |
| 08/25/2026 | $19.20 | $19.36 (0.83%) | $19.38 | $18.95 | 750.43 K | $1.10 B |
| 08/24/2026 | $18.81 | $19.17 (1.91%) | $19.31 | $18.81 | 747.30 K | $1.09 B |
| 08/21/2026 | $18.69 | $18.80 (0.59%) | $18.92 | $18.65 | 742.03 K | $1.07 B |
| 08/20/2026 | $19.11 | $18.54 (-2.98%) | $19.13 | $18.23 | 804.20 K | $1.05 B |
| 08/19/2026 | $19.36 | $19.50 (0.72%) | $19.71 | $19.20 | 681.24 K | $1.11 B |
| 08/18/2026 | $19.49 | $19.17 (-1.64%) | $19.51 | $19.16 | 602.00 K | $1.09 B |
| 08/17/2026 | $19.54 | $19.42 (-0.61%) | $19.60 | $19.19 | 777.84 K | $1.10 B |
| 08/14/2026 | $19.64 | $19.62 (-0.1%) | $19.71 | $19.42 | 781.43 K | $1.11 B |
| 08/13/2026 | $19.33 | $19.68 (1.81%) | $19.75 | $19.20 | 651.11 K | $1.12 B |
| 08/12/2026 | $19.15 | $19.04 (-0.57%) | $19.25 | $18.76 | 807.20 K | $1.08 B |
| 08/11/2026 | $19.20 | $19.10 (-0.52%) | $19.45 | $19.01 | 791.33 K | $1.08 B |
| 08/10/2026 | $19.58 | $19.22 (-1.84%) | $19.65 | $19.16 | 839.20 K | $1.09 B |
| 08/07/2026 | $19.46 | $19.83 (1.9%) | $19.91 | $19.42 | 1.11 M | $1.13 B |
| 08/06/2026 | $20.00 | $19.51 (-2.45%) | $20.01 | $19.36 | 1.58 M | $1.11 B |
| 08/05/2026 | $21.00 | $20.12 (-4.19%) | $21.22 | $20.00 | 1.01 M | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
