5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
+1.71%
6 MONTH PERFORMANCE
-7.11%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
-12.84%
Upbound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.46 | $19.54 (0.39%) | $19.68 | $19.42 | 68.98 K | |
| 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 |
| 08/04/2026 | $20.28 | $20.53 (1.23%) | $20.88 | $20.28 | 1.14 M | $1.16 B |
| 08/03/2026 | $19.68 | $20.30 (3.15%) | $20.35 | $19.67 | 935.00 K | $1.15 B |
| 07/31/2026 | $20.03 | $19.39 (-3.2%) | $20.12 | $18.90 | 4.17 M | $1.10 B |
| 07/30/2026 | $19.68 | $20.12 (2.24%) | $20.93 | $19.33 | 1.38 M | $1.14 B |
| 07/29/2026 | $21.37 | $20.95 (-1.97%) | $21.40 | $20.83 | 959.30 K | $1.19 B |
| 07/28/2026 | $20.82 | $21.59 (3.7%) | $21.70 | $20.80 | 995.50 K | $1.22 B |
| 07/27/2026 | $20.76 | $20.61 (-0.72%) | $21.31 | $20.56 | 857.37 K | $1.17 B |
| 07/24/2026 | $21.06 | $20.46 (-2.85%) | $21.46 | $20.43 | 1.13 M | $1.16 B |
| 07/23/2026 | $21.07 | $21.08 (0.05%) | $21.23 | $20.74 | 785.23 K | $1.20 B |
| 07/22/2026 | $21.97 | $21.42 (-2.5%) | $22.20 | $21.23 | 1.07 M | $1.22 B |
| 07/21/2026 | $21.83 | $21.91 (0.37%) | $22.00 | $21.46 | 865.75 K | $1.24 B |
| 07/20/2026 | $22.37 | $21.69 (-3.04%) | $22.37 | $21.62 | 720.64 K | $1.23 B |
| 07/17/2026 | $22.58 | $22.16 (-1.86%) | $23.10 | $22.03 | 831.09 K | $1.26 B |
| 07/16/2026 | $22.00 | $22.76 (3.45%) | $22.93 | $21.93 | 902.03 K | $1.29 B |
| 07/15/2026 | $21.07 | $21.96 (4.22%) | $22.24 | $21.07 | 1.16 M | $1.25 B |
| 07/14/2026 | $21.22 | $21.08 (-0.66%) | $21.34 | $20.69 | 871.63 K | $1.20 B |
| 07/13/2026 | $21.23 | $21.15 (-0.38%) | $21.64 | $21.06 | 740.22 K | $1.20 B |
| 07/10/2026 | $20.64 | $21.16 (2.52%) | $21.89 | $20.51 | 1.01 M | $1.20 B |
| 07/09/2026 | $19.81 | $20.32 (2.57%) | $20.34 | $19.60 | 705.43 K | $1.15 B |
| 07/08/2026 | $20.27 | $19.85 (-2.07%) | $20.27 | $19.24 | 714.64 K | $1.13 B |
| 07/07/2026 | $20.78 | $20.51 (-1.3%) | $20.90 | $20.28 | 920.19 K | $1.16 B |
| 07/06/2026 | $19.89 | $20.53 (3.22%) | $20.56 | $19.59 | 777.40 K | $1.16 B |
| 07/02/2026 | $20.88 | $19.89 (-4.74%) | $21.00 | $19.44 | 965.40 K | $1.13 B |
| 07/01/2026 | $21.14 | $20.73 (-1.94%) | $21.34 | $20.70 | 796.50 K | $1.18 B |
| 06/30/2026 | $20.65 | $21.22 (2.76%) | $21.25 | $20.42 | 1.27 M | $1.20 B |
| 06/29/2026 | $20.31 | $20.86 (2.71%) | $20.96 | $19.79 | 1.36 M | $1.18 B |
| 06/26/2026 | $19.61 | $20.44 (4.23%) | $20.49 | $19.48 | 3.48 M | $1.16 B |
| 06/25/2026 | $19.59 | $19.84 (1.28%) | $20.36 | $19.47 | 1.29 M | $1.13 B |
| 06/24/2026 | $18.82 | $19.59 (4.09%) | $19.59 | $18.76 | 1.18 M | $1.11 B |
| 06/23/2026 | $18.08 | $18.69 (3.37%) | $18.87 | $18.00 | 943.10 K | $1.06 B |
| 06/22/2026 | $18.31 | $18.32 (0.05%) | $18.66 | $18.16 | 1.01 M | $1.04 B |
| 06/18/2026 | $17.76 | $18.32 (3.15%) | $18.54 | $17.68 | 1.39 M | $1.04 B |
| 06/17/2026 | $18.82 | $17.46 (-7.23%) | $19.43 | $17.44 | 910.50 K | $990.65 M |
| 06/16/2026 | $18.56 | $18.89 (1.78%) | $19.04 | $18.52 | 805.90 K | $1.07 B |
| 06/15/2026 | $19.27 | $18.72 (-2.85%) | $19.40 | $18.69 | 985.72 K | $1.06 B |
| 06/12/2026 | $18.77 | $18.94 (0.91%) | $19.10 | $18.57 | 699.33 K | $1.07 B |
| 06/11/2026 | $18.15 | $18.59 (2.42%) | $18.61 | $17.82 | 888.74 K | $1.05 B |
| 06/10/2026 | $18.82 | $18.08 (-3.93%) | $18.88 | $18.04 | 979.30 K | $1.03 B |
| 06/09/2026 | $19.00 | $18.88 (-0.63%) | $19.64 | $18.55 | 738.43 K | $1.07 B |
| 06/08/2026 | $18.42 | $18.75 (1.79%) | $18.92 | $18.20 | 677.00 K | $1.06 B |
| 06/05/2026 | $18.29 | $18.27 (-0.11%) | $18.42 | $18.01 | 752.91 K | $1.04 B |
| 06/04/2026 | $18.21 | $18.20 (-0.05%) | $18.36 | $18.00 | 872.90 K | $1.03 B |
| 06/03/2026 | $18.50 | $17.89 (-3.3%) | $18.54 | $17.85 | 837.80 K | $1.02 B |
| 06/02/2026 | $19.06 | $18.61 (-2.36%) | $19.06 | $18.60 | 687.33 K | $1.06 B |
| 06/01/2026 | $19.06 | $19.06 (0%) | $19.29 | $18.84 | 818.70 K | $1.08 B |
| 05/29/2026 | $19.43 | $19.21 (-1.13%) | $19.52 | $19.06 | 1.09 M | $1.09 B |
| 05/28/2026 | $18.89 | $19.42 (2.81%) | $19.58 | $18.75 | 795.80 K | $1.10 B |
| 05/27/2026 | $18.41 | $18.89 (2.61%) | $19.11 | $18.38 | 771.11 K | $1.07 B |
| 05/26/2026 | $18.07 | $18.11 (0.22%) | $18.42 | $18.00 | 670.41 K | $1.03 B |
| 05/22/2026 | $17.74 | $17.84 (0.56%) | $18.02 | $17.64 | 538.10 K | $1.01 B |
| 05/21/2026 | $17.30 | $17.70 (2.31%) | $17.90 | $17.00 | 926.54 K | $1.00 B |
| 05/20/2026 | $17.07 | $17.51 (2.58%) | $17.61 | $16.77 | 769.00 K | $993.48 M |
| 05/19/2026 | $17.16 | $17.07 (-0.52%) | $17.27 | $16.71 | 603.05 K | $968.52 M |
| 05/18/2026 | $17.28 | $17.23 (-0.29%) | $17.56 | $17.02 | 740.20 K | $977.60 M |
| 05/15/2026 | $17.37 | $17.13 (-1.38%) | $17.68 | $16.97 | 743.35 K | $971.92 M |
| 05/14/2026 | $17.52 | $17.41 (-0.63%) | $17.75 | $17.32 | 578.63 K | $987.81 M |
| 05/13/2026 | $17.79 | $17.28 (-2.87%) | $17.91 | $17.01 | 831.24 K | $980.43 M |
| 05/12/2026 | $17.99 | $17.96 (-0.17%) | $18.14 | $17.56 | 736.30 K | $1.02 B |
| 05/11/2026 | $18.84 | $17.99 (-4.51%) | $18.86 | $17.88 | 845.90 K | $1.02 B |
| 05/08/2026 | $18.89 | $18.78 (-0.58%) | $19.05 | $18.55 | 638.65 K | $1.07 B |
| 05/07/2026 | $18.99 | $18.76 (-1.21%) | $19.28 | $18.62 | 785.70 K | $1.06 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.
