UPBD
Upbound Grp (UPBD)
NASDAQ
$18.71+$0.39 (+2.15%)
Price as of Jun 23, 2026 5:59 PM EDT
  • $1.1B
    Market Cap
  • -16.96%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +4.88%
    Low Price$17.46
    High Price$19.42
  • 3 Months
    +11.09%
    Low Price$17.07
    High Price$19.96
  • 1 Year
    -16.96%
    Low Price$16.10
    High Price$27.35
Date
Open
High
Low
Close
Change (%)
Volume
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
04/06/2026
16.83
17.49
16.71
17.46
+3.94%
972,398
04/02/2026
16.77
17.06
16.38
16.80
-1.96%
782,287
04/01/2026
17.38
17.58
17.01
17.13
-0.94%
822,275
03/31/2026
17.63
17.73
16.65
17.30
+0.22%
874,176
03/30/2026
17.44
17.72
17.22
17.26
-0.33%
906,004
03/27/2026
17.42
17.67
17.22
17.31
-1.90%
762,576
03/26/2026
17.56
17.75
17.31
17.65
+0.49%
694,415
03/25/2026
17.98
18.18
17.28
17.56
-0.70%
654,678
03/24/2026
17.65
17.93
17.51
17.69
-0.59%
657,760
03/23/2026
17.14
18.07
16.95
17.79
+7.90%
1,100,827
03/20/2026
16.48
16.52
16.07
16.49
-0.06%
2,238,598
03/19/2026
16.85
17.14
16.14
16.50
-2.71%
945,941
03/18/2026
17.22
17.42
16.92
16.96
-2.21%
897,070
03/17/2026
17.22
17.66
17.22
17.34
+1.69%
641,606
03/16/2026
17.54
17.91
16.97
17.06
-2.73%
1,008,803
03/13/2026
17.32
17.75
17.24
17.54
+2.06%
879,214
03/12/2026
17.42
17.42
16.82
17.18
-2.02%
1,300,693
03/11/2026
18.48
18.69
17.30
17.54
-4.94%
950,491
03/10/2026
18.18
18.59
17.79
18.45
+0.89%
1,009,938
03/09/2026
18.42
18.42
17.27
18.28
-2.95%
1,045,969
03/06/2026
19.51
19.51
18.40
18.84
-4.61%
694,707
03/05/2026
19.53
20.14
19.40
19.75
+0.05%
665,221
03/04/2026
19.79
19.92
19.28
19.74
-0.29%
665,813
03/03/2026
19.37
19.89
18.90
19.80
-1.05%
693,879
03/02/2026
19.93
20.19
19.50
20.01
-2.66%
802,676
02/27/2026
20.70
20.78
20.08
20.55
-2.63%
1,006,869
02/26/2026
20.87
21.39
20.61
21.11
+2.27%
976,555
02/25/2026
20.75
20.78
20.17
20.64
-0.37%
575,823
02/24/2026
20.60
20.97
20.39
20.72
+1.22%
821,101
02/23/2026
21.77
21.77
20.11
20.47
-6.23%
979,994
02/20/2026
21.27
22.06
20.98
21.83
+2.61%
1,734,827
02/19/2026
20.01
22.98
19.87
21.27
+6.32%
1,797,474
02/19/2026
$1.01 Earnings
02/18/2026
19.35
20.32
19.17
20.01
+3.37%
1,040,959
02/17/2026
19.50
19.55
18.80
19.36
-0.54%
627,330
02/13/2026
19.14
19.50
18.73
19.46
+2.42%
524,320
02/12/2026
19.21
19.40
18.64
19.00
+0.10%
531,793
02/11/2026
19.83
19.83
18.85
18.98
-3.27%
540,468
02/10/2026
19.76
19.97
19.57
19.62
-1.06%
460,135
02/09/2026
19.68
19.96
19.26
19.83
+0.78%
388,308
02/06/2026
18.99
19.76
18.92
19.68
+3.48%
646,637
02/05/2026
19.40
19.62
18.59
19.02
-2.60%
556,570
02/04/2026
19.12
19.66
19.02
19.53
+3.56%
694,631
02/03/2026
18.76
19.28
18.48
18.86
-0.46%
842,341