5 DAY PERFORMANCE
+22.65%
1 MONTH PERFORMANCE
+27.75%
3 MONTH PERFORMANCE
-10.19%
6 MONTH PERFORMANCE
-12.44%
YEAR-TO-DATE PERFORMANCE
-22.04%
1 YEAR PERFORMANCE
-33.66%
Upbound Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.88 | $18.13 (-3.97%) | $18.89 | $17.98 | 1.20 M | $1.03 B |
| 12/05/2025 | $18.53 | $18.86 (1.78%) | $19.09 | $18.50 | 592.64 K | $1.07 B |
| 12/04/2025 | $19.12 | $18.54 (-3.03%) | $19.49 | $18.47 | 647.40 K | $1.05 B |
| 12/03/2025 | $18.04 | $18.96 (5.1%) | $19.07 | $18.04 | 604.60 K | $1.08 B |
| 12/02/2025 | $18.13 | $18.04 (-0.5%) | $18.24 | $17.78 | 561.61 K | $1.02 B |
| 12/01/2025 | $17.88 | $18.07 (1.06%) | $18.37 | $17.49 | 480.30 K | $1.02 B |
| 11/28/2025 | $18.39 | $17.92 (-2.56%) | $18.39 | $17.84 | 308.20 K | $1.02 B |
| 11/26/2025 | $18.08 | $18.26 (1%) | $18.52 | $18.08 | 686.04 K | $1.04 B |
| 11/25/2025 | $17.49 | $18.24 (4.29%) | $18.61 | $17.48 | 844.30 K | $1.03 B |
| 11/24/2025 | $17.44 | $17.50 (0.34%) | $17.78 | $17.15 | 1.12 M | $992.30 M |
| 11/21/2025 | $16.38 | $17.40 (6.23%) | $17.66 | $16.35 | 885.50 K | $986.63 M |
| 11/20/2025 | $16.19 | $16.28 (0.56%) | $16.46 | $16.02 | 944.42 K | $923.12 M |
| 11/19/2025 | $16.25 | $16.10 (-0.92%) | $16.25 | $15.82 | 675.80 K | $912.92 M |
| 11/18/2025 | $16.25 | $16.15 (-0.62%) | $16.34 | $15.95 | 636.43 K | $915.75 M |
| 11/17/2025 | $16.86 | $16.46 (-2.37%) | $17.22 | $16.40 | 864.10 K | $933.33 M |
| 11/14/2025 | $16.84 | $16.96 (0.71%) | $17.08 | $16.68 | 787.80 K | $961.68 M |
| 11/13/2025 | $17.41 | $17.03 (-2.18%) | $17.64 | $16.85 | 686.50 K | $965.65 M |
| 11/12/2025 | $17.54 | $17.46 (-0.46%) | $17.90 | $17.42 | 895.09 K | $990.03 M |
| 11/11/2025 | $17.55 | $17.52 (-0.17%) | $17.85 | $17.40 | 737.95 K | $993.44 M |
| 11/10/2025 | $18.02 | $17.52 (-2.77%) | $18.19 | $17.34 | 808.20 K | $993.44 M |
| 11/07/2025 | $18.59 | $17.80 (-4.25%) | $18.72 | $17.79 | 1.12 M | $1.01 B |
| 11/06/2025 | $19.54 | $18.57 (-4.96%) | $19.68 | $18.52 | 1.08 M | $1.05 B |
| 11/05/2025 | $19.81 | $19.84 (0.15%) | $19.95 | $18.70 | 970.90 K | $1.12 B |
| 11/04/2025 | $20.01 | $19.77 (-1.2%) | $20.03 | $19.56 | 803.71 K | $1.12 B |
| 11/03/2025 | $19.38 | $20.01 (3.25%) | $20.09 | $18.80 | 1.55 M | $1.13 B |
| 10/31/2025 | $19.37 | $19.38 (0.05%) | $19.82 | $18.93 | 1.27 M | $1.10 B |
| 10/30/2025 | $22.17 | $19.34 (-12.76%) | $22.94 | $18.61 | 2.45 M | $1.09 B |
| 10/29/2025 | $23.60 | $23.11 (-2.08%) | $23.89 | $22.87 | 999.00 K | $1.31 B |
| 10/28/2025 | $23.24 | $23.60 (1.55%) | $23.85 | $23.06 | 876.13 K | $1.33 B |
| 10/27/2025 | $23.00 | $23.28 (1.22%) | $23.37 | $22.78 | 582.70 K | $1.32 B |
| 10/24/2025 | $23.00 | $22.73 (-1.17%) | $23.30 | $22.70 | 474.91 K | $1.28 B |
| 10/23/2025 | $22.44 | $22.74 (1.34%) | $23.01 | $22.34 | 690.43 K | $1.29 B |
| 10/22/2025 | $22.88 | $22.49 (-1.7%) | $23.10 | $22.45 | 495.00 K | $1.27 B |
| 10/21/2025 | $22.37 | $22.89 (2.32%) | $22.96 | $22.37 | 507.50 K | $1.29 B |
| 10/20/2025 | $21.97 | $22.37 (1.82%) | $22.44 | $21.87 | 455.80 K | $1.26 B |
| 10/17/2025 | $21.61 | $21.76 (0.69%) | $21.98 | $21.30 | 486.17 K | $1.23 B |
| 10/16/2025 | $21.68 | $21.65 (-0.14%) | $21.75 | $21.29 | 462.60 K | $1.22 B |
| 10/15/2025 | $21.53 | $21.67 (0.65%) | $21.91 | $21.42 | 549.83 K | $1.23 B |
| 10/14/2025 | $20.50 | $21.42 (4.49%) | $21.60 | $20.50 | 545.53 K | $1.21 B |
| 10/13/2025 | $20.79 | $20.94 (0.72%) | $21.07 | $20.59 | 666.73 K | $1.18 B |
| 10/10/2025 | $21.29 | $20.43 (-4.04%) | $21.67 | $20.34 | 790.85 K | $1.15 B |
| 10/09/2025 | $21.45 | $21.29 (-0.75%) | $21.66 | $21.12 | 453.30 K | $1.20 B |
| 10/08/2025 | $20.88 | $21.48 (2.87%) | $21.66 | $20.63 | 722.41 K | $1.21 B |
| 10/07/2025 | $22.03 | $20.74 (-5.86%) | $22.06 | $20.69 | 956.04 K | $1.17 B |
| 10/06/2025 | $22.76 | $22.03 (-3.21%) | $22.94 | $21.97 | 757.00 K | $1.25 B |
| 10/03/2025 | $22.93 | $22.74 (-0.83%) | $23.33 | $22.63 | 708.24 K | $1.29 B |
| 10/02/2025 | $22.88 | $22.78 (-0.44%) | $23.11 | $22.65 | 649.05 K | $1.29 B |
| 10/01/2025 | $23.65 | $22.82 (-3.51%) | $23.92 | $22.81 | 955.40 K | $1.29 B |
| 09/30/2025 | $23.84 | $23.63 (-0.88%) | $23.94 | $23.22 | 744.61 K | $1.34 B |
| 09/29/2025 | $24.67 | $24.23 (-1.78%) | $24.74 | $24.04 | 1.24 M | $1.37 B |
| 09/26/2025 | $23.96 | $24.44 (2%) | $24.50 | $23.85 | 843.90 K | $1.38 B |
| 09/25/2025 | $24.76 | $23.98 (-3.15%) | $24.76 | $23.88 | 667.23 K | $1.36 B |
| 09/24/2025 | $25.08 | $24.88 (-0.8%) | $25.41 | $24.85 | 637.90 K | $1.41 B |
| 09/23/2025 | $25.63 | $25.15 (-1.87%) | $26.08 | $25.12 | 516.42 K | $1.42 B |
| 09/22/2025 | $26.40 | $25.50 (-3.41%) | $26.40 | $25.48 | 913.32 K | $1.44 B |
| 09/19/2025 | $27.39 | $26.56 (-3.03%) | $27.46 | $26.30 | 1.17 M | $1.50 B |
| 09/18/2025 | $26.97 | $27.34 (1.37%) | $27.38 | $26.72 | 886.20 K | $1.55 B |
| 09/17/2025 | $27.48 | $26.75 (-2.66%) | $28.03 | $26.65 | 714.50 K | $1.51 B |
| 09/16/2025 | $27.20 | $27.35 (0.55%) | $27.41 | $26.95 | 1.11 M | $1.55 B |
| 09/15/2025 | $26.12 | $27.07 (3.64%) | $27.38 | $25.91 | 1.42 M | $1.53 B |
| 09/12/2025 | $25.39 | $25.02 (-1.46%) | $25.44 | $24.97 | 502.23 K | $1.41 B |
| 09/11/2025 | $25.17 | $25.52 (1.39%) | $25.59 | $24.95 | 745.41 K | $1.44 B |
| 09/10/2025 | $25.12 | $25.17 (0.2%) | $25.45 | $24.93 | 590.43 K | $1.42 B |
| 09/09/2025 | $24.97 | $25.32 (1.4%) | $25.73 | $24.93 | 771.30 K | $1.43 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.
