5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
-28.16%
Upbound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.20 | $17.14 (-0.38%) | $17.27 | $17.06 | 267.40 K | $975.33 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 | $17.71 | 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 |
| 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 |
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.
