Skip to main content

Upbound Group, Inc. - Common Stock (NQ: UPBD )

31.53 -0.34 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 33.87 33.89 32.28 32.47 384,122 -1.55(-4.57%)
Jan 30, 2024 33.91 34.21 33.83 34.02 387,253 -0.08(-0.23%)
Jan 29, 2024 34.22 34.22 33.61 34.10 369,979 +0.02(+0.06%)
Jan 26, 2024 34.23 34.93 34.05 34.08 635,659 +0.07(+0.20%)
Jan 25, 2024 33.37 34.01 33.06 34.01 402,086 +1.19(+3.64%)
Jan 24, 2024 33.37 33.37 32.58 32.82 324,082 -0.32(-0.97%)
Jan 23, 2024 33.17 33.48 32.70 33.14 367,459 +0.22(+0.65%)
Jan 22, 2024 32.02 32.99 31.85 32.93 295,161 +1.08(+3.38%)
Jan 19, 2024 31.84 31.93 31.14 31.85 218,324 +0.20(+0.62%)
Jan 18, 2024 31.80 32.02 31.09 31.66 264,404 +0.21(+0.65%)
Jan 17, 2024 31.11 31.55 31.01 31.45 308,420 -0.14(-0.43%)
Jan 16, 2024 31.49 31.70 31.22 31.59 311,918 -0.23(-0.74%)
Jan 12, 2024 32.81 32.91 31.63 31.82 328,065 -0.44(-1.36%)
Jan 11, 2024 32.20 32.54 31.72 32.26 370,504 -0.14(-0.42%)
Jan 10, 2024 31.77 32.48 31.77 32.40 380,444 +0.46(+1.44%)
Jan 09, 2024 31.94 32.17 31.75 31.94 344,230 -0.33(-1.03%)
Jan 08, 2024 31.97 32.52 31.79 32.27 312,819 +0.22(+0.67%)
Jan 05, 2024 31.60 32.45 30.52 32.06 360,230 +0.10(+0.31%)
Jan 04, 2024 32.01 32.16 31.70 31.96 327,944 +0.03(+0.09%)
Jan 03, 2024 33.15 33.15 31.88 31.93 522,619 -1.29(-3.89%)
Jan 02, 2024 33.79 34.11 32.96 33.22 637,551 +0.00(+0.00%)
Dec 29, 2023 33.70 33.85 33.18 33.22 451,693 -0.66(-1.93%)
Dec 28, 2023 33.79 33.99 33.61 33.88 242,897 -0.01(-0.03%)
Dec 27, 2023 33.86 34.16 33.38 33.89 344,756 -0.01(-0.03%)
Dec 26, 2023 33.43 34.12 33.39 33.90 348,369 +0.57(+1.70%)
Dec 22, 2023 33.15 33.76 32.91 33.33 243,653 +0.18(+0.53%)
Dec 21, 2023 33.01 33.20 32.69 33.15 345,044 +0.43(+1.32%)
Dec 20, 2023 33.22 33.91 32.71 32.72 429,896 -0.77(-2.31%)
Dec 19, 2023 32.49 33.60 32.49 33.49 344,180 +1.00(+3.07%)
Dec 18, 2023 32.32 33.00 32.10 32.50 422,628 +0.39(+1.22%)
Dec 15, 2023 32.46 32.47 31.83 32.11 1,677,737 -0.22(-0.69%)
Dec 14, 2023 31.59 32.68 31.59 32.33 791,991 +1.35(+4.37%)
Dec 13, 2023 30.86 31.07 29.39 30.97 1,085,330 +0.32(+1.04%)
Dec 12, 2023 30.83 30.93 30.43 30.66 670,743 +0.00(+0.00%)
Dec 11, 2023 30.90 31.15 30.29 30.66 1,224,804 -0.05(-0.16%)
Dec 08, 2023 30.55 30.75 30.15 30.70 263,200 +0.06(+0.19%)
Dec 07, 2023 29.93 30.67 29.39 30.65 332,664 +0.71(+2.36%)
Dec 06, 2023 30.16 30.78 29.80 29.94 315,738 +0.27(+0.91%)
Dec 05, 2023 29.72 29.93 29.19 29.67 349,462 -0.21(-0.71%)
Dec 04, 2023 28.73 30.20 28.73 29.88 638,616 +0.79(+2.73%)
Dec 01, 2023 28.02 29.13 27.96 29.09 457,529 +0.95(+3.37%)
Nov 30, 2023 28.34 28.60 27.79 28.14 338,670 -0.25(-0.89%)
Nov 29, 2023 28.63 29.04 28.35 28.39 314,691 +0.11(+0.38%)
Nov 28, 2023 27.95 28.58 27.79 28.29 313,027 +0.28(+1.00%)
Nov 27, 2023 27.95 28.32 27.59 28.01 396,568 +0.07(+0.24%)
Nov 24, 2023 28.38 28.38 27.85 27.94 176,081 -0.48(-1.70%)
Nov 22, 2023 29.02 29.05 28.29 28.42 254,543 -0.31(-1.08%)
Nov 21, 2023 28.60 29.11 28.43 28.73 368,836 -0.28(-0.97%)
Nov 20, 2023 28.61 29.06 28.36 29.01 426,543 +0.40(+1.39%)
Nov 17, 2023 28.39 28.96 28.32 28.61 387,110 +0.62(+2.21%)
Nov 16, 2023 28.71 28.71 27.81 28.00 454,974 -0.91(-3.14%)
Nov 15, 2023 29.16 29.75 28.65 28.91 616,835 -0.28(-0.96%)
Nov 14, 2023 28.52 29.59 28.52 29.19 564,714 +1.75(+6.38%)
Nov 13, 2023 27.32 27.67 27.17 27.44 328,598 -0.12(-0.42%)
Nov 10, 2023 27.78 27.83 27.13 27.55 339,761 -0.04(-0.14%)
Nov 09, 2023 28.19 28.19 27.14 27.59 412,322 -0.39(-1.38%)
Nov 08, 2023 28.05 28.05 27.47 27.98 426,621 -0.06(-0.21%)
Nov 07, 2023 27.48 28.34 27.35 28.03 417,657 +0.08(+0.28%)
Nov 06, 2023 27.63 27.97 27.01 27.96 455,211 +0.33(+1.19%)
Nov 03, 2023 26.98 28.13 26.98 27.63 472,154 +0.88(+3.29%)
Nov 02, 2023 26.87 28.04 25.55 26.75 515,915 +1.48(+5.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.