UPBD | Upbound Grp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Upbound Grp (UPBD)

NASDAQ

$15.92+$0.23 (+1.50%)

Price as of Oct 02, 2026 4:15 PM EDT

$914.1M
Market Cap
-26.57%
1-Year Change
Software - Application
Industry

1 Month
-14.88%

Low Price$15.62

High Price$18.98
3 Months
-24.36%

Low Price$15.62

High Price$22.76
1 Year
-26.57%

Low Price$15.62

High Price$22.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	15.68	15.90	15.13	15.68	-0.13%	1,184,400
09/30/2026	15.70	15.82	15.42	15.70	+0.51%	1,326,573
09/29/2026	15.90	15.94	15.49	15.62	-1.08%	1,095,209
09/28/2026	15.88	15.90	15.37	15.79	-1.86%	1,132,700
09/25/2026	15.97	16.22	15.83	16.09	+1.39%	781,094
09/24/2026	16.07	16.24	15.76	15.87	-0.75%	1,378,939
09/23/2026	16.73	16.84	15.93	15.99	-4.71%	980,626
09/22/2026	17.30	17.38	16.66	16.78	-0.65%	979,709
09/21/2026	17.20	17.27	16.86	16.89	-1.40%	750,380
09/18/2026	17.44	17.45	17.08	17.13	-3.00%	1,877,794
09/17/2026	18.20	18.20	17.65	17.66	-0.67%	571,199
09/16/2026	17.87	18.10	17.63	17.78	+0.17%	681,165
09/15/2026	18.27	18.33	17.71	17.75	-2.74%	944,499
09/14/2026	18.18	18.48	18.18	18.25	-0.33%	680,802
09/11/2026	18.56	18.58	18.19	18.31	+0.60%	636,465
09/10/2026	18.11	18.44	17.79	18.20	+0.50%	652,848
09/09/2026	18.30	18.49	18.07	18.11	-1.84%	798,122
09/08/2026	18.90	18.91	18.31	18.45	-2.79%	932,471
09/04/2026	18.51	19.19	18.51	18.98	+1.66%	812,342
09/03/2026	19.08	19.31	18.33	18.67	-0.69%	716,375
09/02/2026	18.53	19.05	18.53	18.80	+2.06%	700,786
09/01/2026	18.11	18.51	17.90	18.42	+0.66%	811,644
08/31/2026	19.12	19.12	18.26	18.30	-4.79%	1,181,174
08/28/2026	19.38	19.57	19.20	19.22	-0.36%	732,247
08/27/2026	19.16	19.43	19.06	19.29	-0.77%	758,871
08/26/2026	19.47	19.80	19.18	19.44	+0.41%	654,556
08/25/2026	19.20	19.38	18.95	19.36	+0.99%	750,434
08/24/2026	18.81	19.31	18.81	19.17	+1.97%	747,286
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