5 DAY PERFORMANCE
+12.24%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
-13.78%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
-13.75%
Upbound Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.34 | $24.35 (-3.91%) | $25.34 | $24.35 | 773,727 | $1.34 B |
| 03/11/2025 | $26.20 | $25.17 (-3.93%) | $26.51 | $25.08 | 909,106 | $1.38 B |
| 03/10/2025 | $25.60 | $25.82 (0.86%) | $26.35 | $25.48 | 907,623 | $1.41 B |
| 03/07/2025 | $24.62 | $25.81 (4.83%) | $25.90 | $24.61 | 886,245 | $1.41 B |
| 03/06/2025 | $24.32 | $24.80 (1.97%) | $25.13 | $24.18 | 689,314 | $1.36 B |
| 03/05/2025 | $24.53 | $24.46 (-0.29%) | $24.95 | $24.15 | 642,020 | $1.34 B |
| 03/04/2025 | $24.52 | $24.50 (-0.08%) | $25.04 | $24.16 | 609,432 | $1.34 B |
| 03/03/2025 | $25.71 | $24.92 (-3.07%) | $25.99 | $24.88 | 687,700 | $1.36 B |
| 02/28/2025 | $26.55 | $25.82 (-2.75%) | $26.64 | $25.50 | 821,110 | $1.41 B |
| 02/27/2025 | $27.33 | $26.60 (-2.67%) | $27.33 | $26.36 | 613,800 | $1.45 B |
| 02/26/2025 | $27.24 | $27.20 (-0.15%) | $27.45 | $26.88 | 782,242 | $1.49 B |
| 02/25/2025 | $26.63 | $27.33 (2.63%) | $27.58 | $26.45 | 624,946 | $1.49 B |
| 02/24/2025 | $26.85 | $26.45 (-1.49%) | $26.85 | $26.26 | 616,547 | $1.45 B |
| 02/21/2025 | $27.95 | $26.56 (-4.97%) | $28.13 | $26.29 | 1.06 M | $1.45 B |
| 02/20/2025 | $28.84 | $27.64 (-4.16%) | $30.00 | $26.98 | 934,500 | $1.51 B |
| 02/19/2025 | $29.36 | $29.11 (-0.85%) | $29.76 | $28.61 | 953,300 | $1.59 B |
| 02/18/2025 | $29.40 | $29.77 (1.26%) | $29.83 | $29.29 | 374,700 | $1.63 B |
| 02/14/2025 | $29.98 | $29.45 (-1.77%) | $30.20 | $29.38 | 228,600 | $1.61 B |
| 02/13/2025 | $29.73 | $29.79 (0.2%) | $30.08 | $29.43 | 336,100 | $1.63 B |
| 02/12/2025 | $29.05 | $29.37 (1.1%) | $29.41 | $28.89 | 413,049 | $1.61 B |
| 02/11/2025 | $29.36 | $29.71 (1.19%) | $29.83 | $29.26 | 274,800 | $1.62 B |
| 02/10/2025 | $29.47 | $29.50 (0.1%) | $29.67 | $29.16 | 363,710 | $1.61 B |
| 02/07/2025 | $30.30 | $29.40 (-2.97%) | $30.30 | $29.20 | 428,139 | $1.61 B |
| 02/06/2025 | $29.85 | $30.26 (1.37%) | $30.62 | $29.57 | 553,913 | $1.65 B |
| 02/05/2025 | $29.20 | $29.52 (1.1%) | $29.53 | $29.11 | 263,805 | $1.61 B |
| 02/04/2025 | $28.80 | $29.20 (1.39%) | $29.54 | $28.63 | 384,349 | $1.60 B |
| 02/03/2025 | $28.66 | $28.44 (-0.77%) | $28.93 | $28.06 | 275,300 | $1.55 B |
| 01/31/2025 | $29.81 | $29.34 (-1.58%) | $29.84 | $29.09 | 434,144 | $1.60 B |
| 01/30/2025 | $29.88 | $29.90 (0.07%) | $30.16 | $29.59 | 431,400 | $1.63 B |
| 01/29/2025 | $30.19 | $29.69 (-1.66%) | $30.28 | $29.39 | 267,804 | $1.62 B |
| 01/28/2025 | $29.43 | $30.27 (2.85%) | $30.56 | $29.22 | 607,037 | $1.65 B |
| 01/27/2025 | $29.70 | $29.63 (-0.24%) | $30.25 | $29.43 | 516,415 | $1.62 B |
| 01/24/2025 | $29.57 | $29.57 (0%) | $29.73 | $29.42 | 250,906 | $1.62 B |
| 01/23/2025 | $29.34 | $29.75 (1.4%) | $29.94 | $29.34 | 306,525 | $1.63 B |
| 01/22/2025 | $29.75 | $29.50 (-0.84%) | $30.01 | $29.43 | 259,742 | $1.61 B |
| 01/21/2025 | $29.64 | $29.99 (1.18%) | $30.18 | $29.64 | 387,800 | $1.64 B |
| 01/17/2025 | $29.85 | $29.54 (-1.04%) | $29.89 | $29.31 | 217,323 | $1.61 B |
| 01/16/2025 | $29.30 | $29.50 (0.68%) | $29.71 | $29.14 | 401,729 | $1.61 B |
| 01/15/2025 | $29.85 | $29.30 (-1.84%) | $29.91 | $29.28 | 313,200 | $1.60 B |
| 01/14/2025 | $29.17 | $29.01 (-0.55%) | $29.49 | $28.76 | 385,448 | $1.59 B |
| 01/13/2025 | $29.18 | $29.07 (-0.38%) | $29.32 | $28.58 | 375,584 | $1.59 B |
| 01/10/2025 | $29.32 | $29.12 (-0.68%) | $29.58 | $28.99 | 462,812 | $1.59 B |
| 01/08/2025 | $29.39 | $29.87 (1.63%) | $29.91 | $28.95 | 687,840 | $1.63 B |
| 01/07/2025 | $29.41 | $29.39 (-0.07%) | $29.71 | $28.97 | 681,634 | $1.61 B |
| 01/06/2025 | $28.81 | $28.97 (0.56%) | $29.30 | $28.68 | 592,722 | $1.58 B |
| 01/03/2025 | $28.58 | $28.71 (0.45%) | $28.90 | $28.18 | 494,000 | $1.57 B |
| 01/02/2025 | $29.39 | $28.60 (-2.69%) | $29.46 | $28.39 | 339,133 | $1.56 B |
| 12/31/2024 | $29.15 | $29.17 (0.07%) | $29.54 | $28.61 | 344,441 | $1.59 B |
| 12/30/2024 | $29.19 | $28.80 (-1.34%) | $29.57 | $28.74 | 447,600 | $1.57 B |
| 12/27/2024 | $29.78 | $29.20 (-1.95%) | $30.17 | $29.03 | 592,513 | $1.60 B |
| 12/26/2024 | $29.70 | $30.01 (1.04%) | $30.14 | $29.56 | 369,000 | $1.64 B |
| 12/24/2024 | $29.83 | $29.85 (0.07%) | $30.66 | $29.57 | 140,234 | $1.63 B |
| 12/23/2024 | $29.90 | $29.78 (-0.4%) | $30.19 | $29.52 | 385,105 | $1.63 B |
| 12/20/2024 | $29.11 | $30.15 (3.57%) | $30.51 | $29.11 | 1.53 M | $1.65 B |
| 12/19/2024 | $30.55 | $29.41 (-3.73%) | $31.21 | $29.32 | 399,700 | $1.61 B |
| 12/18/2024 | $31.76 | $30.45 (-4.12%) | $32.10 | $30.35 | 525,930 | $1.66 B |
| 12/17/2024 | $32.06 | $31.70 (-1.12%) | $32.37 | $31.64 | 320,000 | $1.73 B |
| 12/16/2024 | $31.76 | $32.29 (1.67%) | $32.97 | $31.76 | 456,400 | $1.76 B |
| 12/13/2024 | $34.14 | $31.85 (-6.71%) | $34.16 | $31.78 | 860,500 | $1.74 B |
| 12/12/2024 | $33.72 | $33.60 (-0.36%) | $34.08 | $33.42 | 227,323 | $1.84 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.
