5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
+8.59%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
-20.23%
Upbound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $19.01 | $19.01 (0%) | $19.45 | $18.89 | 746.20 K | $1.08 B |
| 05/05/2026 | $18.63 | $18.73 (0.54%) | $18.94 | $18.51 | 712.10 K | $1.06 B |
| 05/04/2026 | $19.16 | $18.48 (-3.55%) | $19.23 | $18.18 | 1.05 M | $1.05 B |
| 05/01/2026 | $19.96 | $19.19 (-3.86%) | $19.96 | $18.85 | 1.18 M | $1.09 B |
| 04/30/2026 | $19.38 | $19.76 (1.96%) | $20.47 | $18.93 | 1.79 M | $1.12 B |
| 04/29/2026 | $19.06 | $18.94 (-0.63%) | $19.50 | $18.73 | 1.09 M | $1.07 B |
| 04/28/2026 | $19.26 | $19.06 (-1.04%) | $19.39 | $18.93 | 748.78 K | $1.08 B |
| 04/27/2026 | $19.71 | $19.17 (-2.74%) | $19.85 | $19.13 | 894.58 K | $1.09 B |
| 04/24/2026 | $19.55 | $19.77 (1.13%) | $19.86 | $19.18 | 662.05 K | $1.12 B |
| 04/23/2026 | $19.96 | $19.54 (-2.1%) | $20.09 | $19.41 | 612.74 K | $1.11 B |
| 04/22/2026 | $20.05 | $19.96 (-0.45%) | $20.27 | $19.61 | 807.15 K | $1.13 B |
| 04/21/2026 | $20.75 | $19.78 (-4.67%) | $20.99 | $19.64 | 970.47 K | $1.12 B |
| 04/20/2026 | $19.82 | $19.91 (0.45%) | $20.01 | $19.65 | 702.30 K | $1.13 B |
| 04/17/2026 | $19.47 | $19.91 (2.26%) | $20.29 | $19.47 | 1.18 M | $1.13 B |
| 04/16/2026 | $18.89 | $18.88 (-0.05%) | $19.27 | $18.76 | 767.91 K | $1.07 B |
| 04/15/2026 | $19.03 | $18.92 (-0.58%) | $19.28 | $18.84 | 748.71 K | $1.07 B |
| 04/14/2026 | $18.60 | $19.34 (3.98%) | $19.39 | $18.37 | 682.20 K | $1.10 B |
| 04/13/2026 | $18.21 | $18.58 (2.03%) | $18.64 | $17.93 | 686.00 K | $1.05 B |
| 04/10/2026 | $18.53 | $18.39 (-0.76%) | $18.62 | $18.12 | 631.70 K | $1.04 B |
| 04/09/2026 | $18.12 | $18.50 (2.1%) | $18.72 | $17.92 | 648.12 K | $1.05 B |
| 04/08/2026 | $18.40 | $18.12 (-1.52%) | $19.02 | $17.95 | 818.90 K | $1.03 B |
| 04/07/2026 | $17.84 | $17.46 (-2.13%) | $17.90 | $17.17 | 853.10 K | $990.65 M |
| 04/06/2026 | $17.56 | $18.22 (3.76%) | $18.25 | $17.44 | 972.40 K | $1.03 B |
| 04/02/2026 | $17.50 | $17.53 (0.17%) | $17.80 | $17.10 | 782.30 K | $994.62 M |
| 04/01/2026 | $18.14 | $17.88 (-1.43%) | $18.35 | $17.75 | 822.30 K | $1.01 B |
| 03/31/2026 | $18.40 | $18.05 (-1.9%) | $18.50 | $17.38 | 874.20 K | $1.02 B |
| 03/30/2026 | $18.20 | $18.01 (-1.04%) | $18.49 | $17.97 | 906.00 K | $1.02 B |
| 03/27/2026 | $18.18 | $18.07 (-0.61%) | $18.45 | $17.97 | 762.60 K | $1.03 B |
| 03/26/2026 | $18.33 | $18.42 (0.49%) | $18.52 | $18.06 | 694.42 K | $1.05 B |
| 03/25/2026 | $18.76 | $18.33 (-2.29%) | $18.97 | $18.03 | 654.70 K | $1.04 B |
| 03/24/2026 | $18.42 | $18.46 (0.22%) | $18.71 | $18.27 | 657.80 K | $1.05 B |
| 03/23/2026 | $17.89 | $18.57 (3.8%) | $18.86 | $17.69 | 1.10 M | $1.05 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.
