5 DAY PERFORMANCE
-8.25%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
-22.52%
YEAR-TO-DATE PERFORMANCE
+12.07%
1 YEAR PERFORMANCE
-19.54%
Upbound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/04/2026 | $20.65 | $20.60 (-0.24%) | $20.79 | $20.12 | 665.81 K | $1.17 B |
| 03/03/2026 | $20.21 | $20.66 (2.23%) | $20.76 | $19.72 | 693.88 K | $1.17 B |
| 03/02/2026 | $20.80 | $20.88 (0.38%) | $21.07 | $20.35 | 802.70 K | $1.18 B |
| 02/27/2026 | $21.60 | $21.45 (-0.69%) | $21.69 | $20.96 | 1.01 M | $1.22 B |
| 02/26/2026 | $21.78 | $22.03 (1.15%) | $22.33 | $21.51 | 976.60 K | $1.25 B |
| 02/25/2026 | $21.65 | $21.54 (-0.51%) | $21.69 | $21.05 | 575.82 K | $1.22 B |
| 02/24/2026 | $21.50 | $21.62 (0.56%) | $21.88 | $21.28 | 821.10 K | $1.23 B |
| 02/23/2026 | $22.72 | $21.36 (-5.99%) | $22.72 | $20.99 | 980.00 K | $1.21 B |
| 02/20/2026 | $22.20 | $22.78 (2.61%) | $23.02 | $21.89 | 1.73 M | $1.29 B |
| 02/19/2026 | $20.88 | $22.20 (6.32%) | $23.98 | $20.74 | 1.80 M | $1.26 B |
| 02/18/2026 | $20.19 | $20.88 (3.42%) | $21.21 | $20.01 | 1.04 M | $1.18 B |
| 02/17/2026 | $20.35 | $20.20 (-0.74%) | $20.40 | $19.61 | 627.33 K | $1.15 B |
| 02/13/2026 | $19.98 | $20.31 (1.65%) | $20.35 | $19.55 | 524.32 K | $1.15 B |
| 02/12/2026 | $20.05 | $19.83 (-1.1%) | $20.25 | $19.45 | 531.80 K | $1.12 B |
| 02/11/2026 | $20.70 | $19.81 (-4.3%) | $20.70 | $19.67 | 540.47 K | $1.12 B |
| 02/10/2026 | $20.62 | $20.48 (-0.68%) | $20.84 | $20.42 | 460.14 K | $1.16 B |
| 02/09/2026 | $20.54 | $20.70 (0.78%) | $20.83 | $20.11 | 388.31 K | $1.17 B |
| 02/06/2026 | $19.82 | $20.54 (3.63%) | $20.62 | $19.75 | 646.64 K | $1.16 B |
| 02/05/2026 | $20.25 | $19.85 (-1.98%) | $20.48 | $19.40 | 556.60 K | $1.13 B |
| 02/04/2026 | $19.95 | $20.38 (2.16%) | $20.52 | $19.85 | 694.63 K | $1.16 B |
| 02/03/2026 | $19.58 | $19.68 (0.51%) | $20.12 | $19.29 | 842.34 K | $1.12 B |
| 02/02/2026 | $19.01 | $19.77 (4%) | $19.80 | $18.76 | 814.52 K | $1.12 B |
| 01/30/2026 | $18.61 | $18.90 (1.56%) | $19.13 | $18.46 | 1.05 M | $1.07 B |
| 01/29/2026 | $18.91 | $18.60 (-1.64%) | $19.04 | $18.49 | 875.20 K | $1.05 B |
| 01/28/2026 | $19.40 | $18.91 (-2.53%) | $19.52 | $18.91 | 472.43 K | $1.07 B |
| 01/27/2026 | $19.20 | $19.31 (0.57%) | $19.47 | $18.83 | 376.24 K | $1.09 B |
| 01/26/2026 | $19.48 | $19.31 (-0.87%) | $19.54 | $19.06 | 457.73 K | $1.09 B |
| 01/23/2026 | $19.40 | $19.29 (-0.57%) | $19.89 | $19.14 | 534.60 K | $1.09 B |
| 01/22/2026 | $19.68 | $19.46 (-1.12%) | $19.90 | $19.20 | 592.70 K | $1.10 B |
| 01/21/2026 | $19.35 | $19.43 (0.41%) | $19.90 | $19.30 | 578.42 K | $1.10 B |
| 01/20/2026 | $19.52 | $19.10 (-2.15%) | $19.63 | $18.96 | 800.20 K | $1.08 B |
| 01/16/2026 | $20.22 | $20.15 (-0.35%) | $20.22 | $19.85 | 507.21 K | $1.14 B |
| 01/15/2026 | $19.56 | $20.11 (2.81%) | $20.27 | $19.41 | 589.30 K | $1.14 B |
| 01/14/2026 | $19.57 | $19.54 (-0.15%) | $19.77 | $18.89 | 808.51 K | $1.11 B |
| 01/13/2026 | $19.20 | $19.72 (2.71%) | $19.74 | $19.12 | 659.62 K | $1.12 B |
| 01/12/2026 | $19.56 | $19.21 (-1.79%) | $19.77 | $18.79 | 672.95 K | $1.09 B |
| 01/09/2026 | $19.35 | $19.84 (2.53%) | $20.08 | $18.53 | 781.30 K | $1.12 B |
| 01/08/2026 | $18.26 | $19.02 (4.16%) | $19.36 | $18.14 | 1.01 M | $1.08 B |
| 01/07/2026 | $18.60 | $18.44 (-0.86%) | $18.86 | $17.70 | 941.50 K | $1.05 B |
| 01/06/2026 | $17.52 | $18.70 (6.74%) | $18.79 | $17.36 | 922.51 K | $1.06 B |
| 01/05/2026 | $17.41 | $17.64 (1.32%) | $17.91 | $17.36 | 773.00 K | $1.00 B |
| 01/02/2026 | $17.76 | $17.35 (-2.31%) | $17.77 | $17.16 | 641.70 K | $983.80 M |
| 12/31/2025 | $17.59 | $17.56 (-0.17%) | $17.77 | $17.50 | 619.90 K | $995.70 M |
| 12/30/2025 | $17.69 | $17.57 (-0.68%) | $17.71 | $17.45 | 531.40 K | $996.27 M |
| 12/29/2025 | $17.64 | $17.77 (0.74%) | $17.80 | $17.46 | 690.50 K | $1.01 B |
| 12/26/2025 | $17.69 | $17.62 (-0.4%) | $17.86 | $17.53 | 428.94 K | $999.11 M |
| 12/24/2025 | $17.54 | $17.66 (0.68%) | $17.77 | $17.54 | 248.00 K | $1.00 B |
| 12/23/2025 | $17.73 | $17.57 (-0.9%) | $17.94 | $17.45 | 841.61 K | $996.27 M |
| 12/22/2025 | $17.35 | $17.72 (2.13%) | $17.92 | $17.32 | 826.74 K | $1.00 B |
| 12/19/2025 | $17.65 | $17.32 (-1.87%) | $17.85 | $17.19 | 1.60 M | $982.10 M |
| 12/18/2025 | $17.94 | $17.78 (-0.89%) | $18.26 | $17.66 | 778.43 K | $1.01 B |
| 12/17/2025 | $17.51 | $17.79 (1.6%) | $18.06 | $17.36 | 892.96 K | $1.01 B |
| 12/16/2025 | $18.08 | $17.92 (-0.88%) | $18.26 | $17.79 | 912.49 K | $1.02 B |
| 12/15/2025 | $18.36 | $18.06 (-1.63%) | $18.36 | $17.84 | 999.04 K | $1.02 B |
| 12/12/2025 | $18.67 | $18.23 (-2.36%) | $18.70 | $18.20 | 596.10 K | $1.03 B |
| 12/11/2025 | $19.03 | $18.56 (-2.47%) | $19.54 | $18.45 | 742.02 K | $1.05 B |
| 12/10/2025 | $18.20 | $19.02 (4.51%) | $19.07 | $18.10 | 1.06 M | $1.08 B |
| 12/09/2025 | $18.16 | $18.19 (0.17%) | $18.48 | $17.78 | 598.60 K | $1.03 B |
| 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 |
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.
