UPBD
Upbound Grp (UPBD)
NASDAQ
$18.80+$0.0010 (+0.005%)
Price as of Aug 21, 2026 7:54 PM EDT
  • $1.1B
    Market Cap
  • -19.21%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -14.19%
    Low Price$18.54
    High Price$21.59
  • 3 Months
    +8.47%
    Low Price$17.46
    High Price$22.76
  • 1 Year
    -19.21%
    Low Price$15.09
    High Price$25.22
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
18.69
18.92
18.65
18.80
+1.40%
742,030
08/20/2026
19.11
19.13
18.23
18.54
-4.92%
804,179
08/19/2026
19.36
19.71
19.20
19.50
+1.72%
681,240
08/18/2026
19.49
19.51
19.16
19.17
-1.29%
601,980
08/17/2026
19.54
19.60
19.19
19.42
-1.02%
777,835
08/14/2026
19.64
19.71
19.42
19.62
-0.28%
781,426
08/13/2026
19.33
19.75
19.20
19.68
+3.34%
651,114
08/12/2026
19.15
19.25
18.76
19.04
-0.31%
807,185
08/11/2026
19.20
19.45
19.01
19.10
-0.62%
791,326
08/10/2026
19.58
19.65
19.16
19.22
-3.08%
839,166
08/07/2026
19.46
19.91
19.42
19.83
+1.64%
1,111,889
08/06/2026
20.00
20.01
19.36
19.51
-3.03%
1,575,834
08/05/2026
21.00
21.22
20.00
20.12
-2.00%
1,013,808
08/04/2026
20.28
20.88
20.28
20.53
+1.13%
1,136,569
08/03/2026
19.68
20.35
19.67
20.30
+4.69%
935,001
07/31/2026
20.03
20.12
18.90
19.39
-3.63%
4,170,040
07/30/2026
19.69
20.93
19.33
20.12
-3.96%
1,378,987
07/30/2026
$1.07 Earnings
07/29/2026
21.37
21.40
20.83
20.95
-2.96%
959,279
07/28/2026
20.82
21.70
20.80
21.59
+4.75%
993,640
07/27/2026
20.76
21.31
20.56
20.61
+0.73%
857,367
07/24/2026
21.06
21.46
20.43
20.46
-2.94%
1,132,137
07/23/2026
21.07
21.23
20.74
21.08
-1.59%
785,230
07/22/2026
21.97
22.20
21.23
21.42
-2.24%
1,070,933
07/21/2026
21.83
22.00
21.46
21.91
+1.01%
865,745
07/20/2026
22.37
22.37
21.62
21.69
-2.12%
720,636
07/17/2026
22.58
23.10
22.03
22.16
-2.64%
831,089
07/16/2026
22.00
22.93
21.93
22.76
+3.64%
902,029
07/15/2026
21.07
22.24
21.07
21.96
+4.17%
1,158,973
07/14/2026
21.22
21.34
20.69
21.08
-0.33%
863,268
07/13/2026
21.23
21.64
21.06
21.15
-0.05%
740,224
07/10/2026
20.64
21.89
20.51
21.16
+4.13%
1,011,839
07/09/2026
19.81
20.34
19.60
20.32
+2.37%
705,430
07/08/2026
20.27
20.27
19.24
19.85
-3.22%
714,639
07/07/2026
20.78
20.90
20.28
20.51
-0.10%
920,192
07/06/2026
19.89
20.56
19.59
20.53
+3.22%
777,356
07/02/2026
20.88
21.00
19.44
19.89
-4.05%
965,402
07/01/2026
21.14
21.34
20.70
20.73
-2.31%
796,501
06/30/2026
20.65
21.25
20.42
21.22
+1.73%
1,273,994
06/29/2026
20.31
20.96
19.79
20.86
+2.05%
1,359,050
06/26/2026
19.61
20.49
19.48
20.44
+3.02%
3,479,625
06/25/2026
19.59
20.36
19.47
19.84
+1.28%
1,293,698
06/24/2026
18.82
19.59
18.76
19.59
+4.82%
1,178,444
06/23/2026
18.08
18.87
18.00
18.69
+2.02%
943,056
06/22/2026
18.31
18.66
18.16
18.32
0.00%
1,011,229
06/18/2026
17.76
18.54
17.68
18.32
+4.93%
1,391,956
06/17/2026
18.82
19.43
17.44
17.46
-7.57%
910,460
06/16/2026
18.56
19.04
18.52
18.89
+3.06%
805,893
06/16/2026
$0.39 Dividend
06/15/2026
18.87
19.00
18.30
18.33
-1.16%
985,721
06/12/2026
18.38
18.70
18.18
18.55
+1.88%
699,331
06/11/2026
17.77
18.22
17.45
18.20
+2.82%
888,744
06/10/2026
18.43
18.49
17.66
17.70
-4.24%
979,278
06/09/2026
18.60
19.23
18.16
18.49
+0.69%
738,431
06/08/2026
18.04
18.53
17.82
18.36
+2.63%
676,967
06/05/2026
17.91
18.04
17.63
17.89
+0.38%
752,910
06/04/2026
17.83
17.98
17.63
17.82
+1.73%
872,879
06/03/2026
18.11
18.15
17.48
17.52
-3.87%
837,489
06/02/2026
18.66
18.66
18.21
18.22
-2.36%
687,330
06/01/2026
18.66
18.89
18.45
18.66
-0.78%
818,665
05/29/2026
19.03
19.11
18.66
18.81
-1.08%
1,087,844
05/28/2026
18.50
19.17
18.36
19.02
+2.81%
795,761
05/27/2026
18.03
18.71
18.00
18.50
+4.31%
771,109
05/26/2026
17.69
18.04
17.63
17.73
+1.51%
670,407
05/22/2026
17.37
17.64
17.27
17.47
+0.79%
538,061
05/21/2026
16.94
17.53
16.65
17.33
+1.09%
926,533
05/20/2026
16.71
17.24
16.42
17.15
+2.58%
768,865
05/19/2026
16.80
16.91
16.36
16.71
-0.93%
603,051
05/18/2026
16.92
17.19
16.67
16.87
+0.58%
740,161
05/15/2026
17.01
17.31
16.62
16.77
-1.61%
743,350
05/14/2026
17.16
17.38
16.96
17.05
+0.75%
578,633
05/13/2026
17.42
17.53
16.66
16.92
-3.79%
831,241
05/12/2026
17.62
17.76
17.19
17.59
-0.17%
736,257
05/11/2026
18.45
18.47
17.51
17.62
-4.21%
845,882
05/08/2026
18.50
18.65
18.16
18.39
+0.11%
638,648
05/07/2026
18.59
18.88
18.23
18.37
-1.32%
785,653
05/06/2026
18.61
19.04
18.50
18.61
+1.49%
745,845
05/05/2026
18.24
18.55
18.12
18.34
+1.35%
712,079
05/04/2026
18.76
18.82
17.80
18.10
-3.70%
1,046,395
05/01/2026
19.54
19.54
18.46
18.79
-2.88%
1,180,037
04/30/2026
18.98
20.04
18.54
19.35
+4.33%
1,790,593
04/30/2026
$1.08 Earnings
04/29/2026
18.66
19.09
18.33
18.55
-0.63%
1,087,423
04/28/2026
18.86
18.99
18.54
18.66
-0.57%
748,601
04/27/2026
19.30
19.44
18.73
18.77
-3.03%
894,569
04/24/2026
19.14
19.45
18.78
19.36
+1.18%
662,046
04/23/2026
19.54
19.67
19.01
19.13
-2.10%
612,742
04/22/2026
19.63
19.85
19.20
19.54
+0.91%
807,145
04/21/2026
20.32
20.55
19.23
19.37
-0.65%
970,218
04/20/2026
19.41
19.59
19.24
19.50
0.00%
702,063
04/17/2026
19.06
19.87
19.06
19.50
+5.46%
1,181,097
04/16/2026
18.50
18.87
18.37
18.49
-0.21%
767,906
04/15/2026
18.63
18.88
18.45
18.53
-2.17%
748,713
04/14/2026
18.21
18.99
17.99
18.94
+4.09%
682,184
04/13/2026
17.83
18.25
17.55
18.19
+1.03%
685,990
04/10/2026
18.14
18.23
17.74
18.01
-0.59%
631,631
04/09/2026
17.74
18.33
17.55
18.11
+2.10%
648,024
04/08/2026
18.02
18.62
17.58
17.74
+3.78%
818,871
04/07/2026
17.47
17.52
16.81
17.10
-2.08%
853,053
04/07/2026
$0.39 Dividend