UPBD
Upbound Grp (UPBD)
NASDAQ
$17.39+$1.21 (+7.51%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $942.7M
    Market Cap
  • -21.34%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -1.83%
    Low Price$15.36
    High Price$16.36
  • 3 Months
    -24.32%
    Low Price$15.36
    High Price$21.05
  • 1 Year
    -21.34%
    Low Price$15.36
    High Price$21.57
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
16.35
16.37
15.89
16.17
-0.92%
923,590
10/20/2026
16.11
16.60
16.06
16.32
+2.13%
857,590
10/19/2026
16.37
16.50
15.84
15.98
-2.38%
799,636
10/16/2026
16.49
16.91
16.32
16.37
-0.49%
1,007,597
10/15/2026
15.67
16.53
15.67
16.45
+6.54%
1,000,396
10/14/2026
15.26
15.45
15.15
15.44
+0.23%
1,053,579
10/13/2026
15.46
15.66
15.22
15.41
+0.03%
814,104
10/12/2026
15.41
15.65
15.34
15.40
0.00%
721,583
10/09/2026
15.63
15.63
15.23
15.40
-1.85%
1,054,010
10/08/2026
15.54
15.87
15.26
15.69
+0.45%
1,605,449
10/07/2026
15.25
15.65
14.98
15.62
+1.69%
1,439,345
10/06/2026
15.42
15.69
15.27
15.36
+0.20%
1,105,022
10/06/2026
$0.39 Dividend
10/05/2026
15.52
15.80
15.25
15.33
-1.19%
1,648,332
10/02/2026
15.52
15.91
15.48
15.52
+1.47%
976,887
10/01/2026
15.29
15.51
14.75
15.29
-0.13%
1,184,400
09/30/2026
15.31
15.42
15.04
15.31
+0.51%
1,326,573
09/29/2026
15.51
15.54
15.11
15.23
-1.08%
1,095,209
09/28/2026
15.49
15.51
14.99
15.40
-1.86%
1,132,700
09/25/2026
15.57
15.82
15.44
15.69
+1.39%
781,094
09/24/2026
15.67
15.84
15.37
15.48
-0.75%
1,378,939
09/23/2026
16.31
16.42
15.53
15.59
-4.71%
980,626
09/22/2026
16.87
16.95
16.25
16.36
-0.65%
979,709
09/21/2026
16.77
16.84
16.44
16.47
-1.40%
750,380
09/18/2026
17.01
17.02
16.66
16.71
-3.00%
1,877,794
09/17/2026
17.75
17.75
17.21
17.22
-0.67%
571,199
09/16/2026
17.43
17.65
17.19
17.34
+0.17%
681,165
09/15/2026
17.82
17.88
17.27
17.31
-2.74%
944,499
09/14/2026
17.73
18.02
17.73
17.80
-0.33%
680,802
09/11/2026
18.10
18.12
17.73
17.86
+0.60%
636,465
09/10/2026
17.66
17.98
17.35
17.75
+0.50%
652,848
09/09/2026
17.85
18.03
17.62
17.66
-1.84%
798,122
09/08/2026
18.43
18.44
17.86
17.99
-2.79%
932,471
09/04/2026
18.05
18.71
18.05
18.51
+1.66%
812,342
09/03/2026
18.61
18.83
17.88
18.21
-0.69%
716,375
09/02/2026
18.07
18.58
18.07
18.33
+2.06%
700,786
09/01/2026
17.66
18.05
17.46
17.96
+0.66%
811,644
08/31/2026
18.65
18.65
17.81
17.85
-4.79%
1,181,174
08/28/2026
18.90
19.08
18.72
18.74
-0.36%
732,247
08/27/2026
18.68
18.95
18.59
18.81
-0.77%
758,871
08/26/2026
18.99
19.31
18.70
18.96
+0.41%
654,556
08/25/2026
18.72
18.89
18.48
18.88
+0.99%
750,434
08/24/2026
18.34
18.83
18.34
18.69
+1.97%
747,286
08/21/2026
18.23
18.45
18.19
18.33
+1.40%
742,030
08/20/2026
18.64
18.66
17.78
18.08
-4.92%
804,179
08/19/2026
18.88
19.22
18.72
19.02
+1.72%
681,240
08/18/2026
19.01
19.03
18.68
18.69
-1.29%
601,980
08/17/2026
19.06
19.11
18.72
18.94
-1.02%
777,835
08/14/2026
19.15
19.22
18.94
19.13
-0.28%
781,426
08/13/2026
18.85
19.26
18.72
19.19
+3.34%
651,114
08/12/2026
18.67
18.77
18.29
18.57
-0.31%
807,185
08/11/2026
18.72
18.97
18.54
18.63
-0.62%
791,326
08/10/2026
19.09
19.17
18.68
18.74
-3.08%
839,166
08/07/2026
18.98
19.42
18.94
19.34
+1.64%
1,111,889
08/06/2026
19.50
19.51
18.87
19.03
-3.03%
1,575,834
08/05/2026
20.48
20.69
19.50
19.62
-2.00%
1,013,808
08/04/2026
19.78
20.36
19.78
20.02
+1.13%
1,136,569
08/03/2026
19.19
19.85
19.18
19.80
+4.69%
935,001
07/31/2026
19.53
19.62
18.43
18.91
-3.63%
4,170,040
07/30/2026
19.20
20.41
18.85
19.62
-3.96%
1,378,987
07/30/2026
$1.07 Earnings
07/29/2026
20.83
20.87
20.31
20.43
-2.96%
959,279
07/28/2026
20.30
21.16
20.28
21.05
+4.75%
993,640
07/27/2026
20.24
20.78
20.05
20.10
+0.73%
857,367
07/24/2026
20.54
20.92
19.92
19.95
-2.94%
1,132,137
07/23/2026
20.55
20.70
20.23
20.56
-1.59%
785,230
07/22/2026
21.42
21.65
20.70
20.89
-2.24%
1,070,933
07/21/2026
21.29
21.45
20.93
21.37
+1.01%
865,745
07/20/2026
21.82
21.82
21.09
21.15
-2.12%
720,636
07/17/2026
22.02
22.53
21.48
21.61
-2.64%
831,089
07/16/2026
21.45
22.36
21.39
22.20
+3.64%
902,029
07/15/2026
20.55
21.69
20.55
21.42
+4.17%
1,158,973
07/14/2026
20.69
20.81
20.18
20.56
-0.33%
863,268
07/13/2026
20.70
21.10
20.54
20.63
-0.05%
740,224
07/10/2026
20.13
21.35
20.00
20.64
+4.13%
1,011,839
07/09/2026
19.32
19.84
19.11
19.82
+2.37%
705,430
07/08/2026
19.77
19.77
18.76
19.36
-3.22%
714,639
07/07/2026
20.26
20.38
19.78
20.00
-0.10%
920,192
07/06/2026
19.40
20.05
19.10
20.02
+3.22%
777,356
07/02/2026
20.36
20.47
18.96
19.40
-4.05%
965,402
07/01/2026
20.62
20.81
20.18
20.22
-2.31%
796,501
06/30/2026
20.14
20.72
19.91
20.69
+1.73%
1,273,994
06/29/2026
19.81
20.44
19.30
20.34
+2.05%
1,359,050
06/26/2026
19.12
19.98
19.00
19.93
+3.02%
3,479,625
06/25/2026
19.10
19.85
18.99
19.35
+1.28%
1,293,698
06/24/2026
18.35
19.10
18.29
19.10
+4.82%
1,178,444
06/23/2026
17.63
18.40
17.55
18.23
+2.02%
943,056
06/22/2026
17.86
18.20
17.71
17.87
0.00%
1,011,229
06/18/2026
17.32
18.08
17.24
17.87
+4.93%
1,391,956
06/17/2026
18.35
18.95
17.01
17.03
-7.57%
910,460
06/16/2026
18.10
18.56
18.06
18.42
+3.06%
805,893
06/16/2026
$0.39 Dividend
06/15/2026
18.40
18.52
17.85
17.88
-1.16%
985,721
06/12/2026
17.92
18.24
17.73
18.09
+1.88%
699,331
06/11/2026
17.33
17.77
17.02
17.75
+2.82%
888,744
06/10/2026
17.97
18.03
17.23
17.26
-4.24%
979,278
06/09/2026
18.14
18.75
17.71
18.03
+0.69%
738,431
06/08/2026
17.59
18.07
17.38
17.90
+2.63%
676,967
06/05/2026
17.46
17.59
17.19
17.45
+0.38%
752,910
06/04/2026
17.39
17.53
17.19
17.38
+1.73%
872,879