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 (%)
Feb 29, 2024 33.30 33.60 32.87 33.02 389,716 +0.28(+0.87%)
Feb 28, 2024 32.38 33.00 32.37 32.73 335,997 -0.19(-0.56%)
Feb 27, 2024 32.14 33.24 32.10 32.92 278,713 +0.53(+1.63%)
Feb 26, 2024 33.00 33.28 32.35 32.39 367,336 -0.66(-2.01%)
Feb 23, 2024 33.72 33.94 32.87 33.05 357,401 -0.13(-0.38%)
Feb 22, 2024 30.53 33.35 29.65 33.18 726,940 +1.79(+5.70%)
Feb 21, 2024 31.95 31.98 31.24 31.39 555,972 -0.51(-1.59%)
Feb 20, 2024 31.15 32.02 31.05 31.90 348,639 +0.30(+0.96%)
Feb 16, 2024 32.32 32.32 31.49 31.60 250,731 -0.86(-2.65%)
Feb 15, 2024 32.27 32.72 32.14 32.46 339,653 +0.22(+0.67%)
Feb 14, 2024 32.22 32.34 31.86 32.24 403,329 +0.44(+1.38%)
Feb 13, 2024 32.18 32.32 31.57 31.80 344,238 -1.63(-4.88%)
Feb 12, 2024 32.91 33.56 32.91 33.44 276,000 +0.72(+2.21%)
Feb 09, 2024 32.83 32.92 32.32 32.71 335,818 -0.05(-0.15%)
Feb 08, 2024 31.99 32.92 31.99 32.76 465,713 +0.75(+2.35%)
Feb 07, 2024 32.55 32.55 31.97 32.01 240,993 -0.28(-0.88%)
Feb 06, 2024 31.71 32.46 31.71 32.29 324,070 +0.41(+1.29%)
Feb 05, 2024 31.96 32.13 31.30 31.88 254,069 -0.56(-1.72%)
Feb 02, 2024 32.02 32.80 31.56 32.44 283,497 -0.06(-0.18%)
Feb 01, 2024 32.55 32.78 31.66 32.50 383,340 +0.03(+0.09%)
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%)
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.