5 DAY PERFORMANCE
+17.05%
1 MONTH PERFORMANCE
+10.27%
3 MONTH PERFORMANCE
-15.05%
6 MONTH PERFORMANCE
-17.99%
YEAR-TO-DATE PERFORMANCE
-17.18%
1 YEAR PERFORMANCE
-21.48%
Upbound Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $23.74 | $24.16 (1.77%) | $24.63 | $23.63 | 762.74 K | $1.32 B |
| 05/01/2025 | $22.39 | $23.70 (5.85%) | $23.85 | $21.67 | 1.61 M | $1.30 B |
| 04/30/2025 | $20.33 | $19.90 (-2.12%) | $20.40 | $19.69 | 826.60 K | $1.09 B |
| 04/29/2025 | $20.51 | $20.55 (0.2%) | $20.69 | $20.30 | 399.95 K | $1.12 B |
| 04/28/2025 | $20.65 | $20.64 (-0.05%) | $21.14 | $20.43 | 486.15 K | $1.13 B |
| 04/25/2025 | $20.60 | $20.55 (-0.24%) | $20.96 | $20.27 | 368.64 K | $1.12 B |
| 04/24/2025 | $20.55 | $20.72 (0.83%) | $20.80 | $20.26 | 423.32 K | $1.13 B |
| 04/23/2025 | $21.22 | $20.39 (-3.91%) | $21.75 | $20.36 | 441.37 K | $1.11 B |
| 04/22/2025 | $20.19 | $20.54 (1.73%) | $20.84 | $20.13 | 473.50 K | $1.12 B |
| 04/21/2025 | $20.39 | $19.99 (-1.96%) | $20.39 | $19.68 | 420.74 K | $1.09 B |
| 04/17/2025 | $20.39 | $20.55 (0.78%) | $20.69 | $20.27 | 469.80 K | $1.12 B |
| 04/16/2025 | $20.49 | $20.37 (-0.59%) | $21.34 | $20.06 | 598.60 K | $1.11 B |
| 04/15/2025 | $21.14 | $20.48 (-3.12%) | $21.30 | $20.43 | 540.90 K | $1.12 B |
| 04/14/2025 | $21.41 | $21.12 (-1.35%) | $21.49 | $20.48 | 466.23 K | $1.15 B |
| 04/11/2025 | $21.36 | $20.96 (-1.87%) | $21.46 | $20.58 | 507.53 K | $1.15 B |
| 04/10/2025 | $21.60 | $21.51 (-0.42%) | $21.86 | $20.89 | 455.54 K | $1.18 B |
| 04/09/2025 | $20.19 | $22.38 (10.85%) | $23.00 | $20.08 | 1.06 M | $1.22 B |
| 04/08/2025 | $22.72 | $20.58 (-9.42%) | $22.90 | $20.19 | 759.20 K | $1.12 B |
| 04/07/2025 | $21.00 | $21.96 (4.57%) | $22.83 | $20.41 | 814.10 K | $1.20 B |
| 04/04/2025 | $20.90 | $21.98 (5.17%) | $22.59 | $20.45 | 696.24 K | $1.20 B |
| 04/03/2025 | $23.15 | $21.91 (-5.36%) | $23.36 | $21.77 | 726.81 K | $1.20 B |
| 04/02/2025 | $23.63 | $24.26 (2.67%) | $24.40 | $23.63 | 464.32 K | $1.33 B |
| 04/01/2025 | $23.82 | $24.20 (1.6%) | $24.40 | $23.76 | 612.10 K | $1.32 B |
| 03/31/2025 | $23.50 | $23.96 (1.96%) | $24.11 | $23.36 | 502.20 K | $1.31 B |
| 03/28/2025 | $24.31 | $23.74 (-2.34%) | $24.31 | $23.50 | 536.21 K | $1.30 B |
| 03/27/2025 | $24.74 | $24.42 (-1.29%) | $24.78 | $24.40 | 478.63 K | $1.33 B |
| 03/26/2025 | $24.92 | $24.81 (-0.44%) | $24.97 | $24.52 | 368.41 K | $1.36 B |
| 03/25/2025 | $25.34 | $24.80 (-2.13%) | $25.60 | $24.71 | 460.41 K | $1.36 B |
| 03/24/2025 | $25.28 | $25.36 (0.32%) | $25.58 | $25.14 | 377.70 K | $1.39 B |
| 03/21/2025 | $24.34 | $24.81 (1.93%) | $24.83 | $24.01 | 1.00 M | $1.36 B |
| 03/20/2025 | $24.70 | $24.63 (-0.28%) | $25.14 | $24.60 | 386.00 K | $1.35 B |
| 03/19/2025 | $24.03 | $24.90 (3.62%) | $24.98 | $24.03 | 476.90 K | $1.36 B |
| 03/18/2025 | $24.31 | $24.18 (-0.53%) | $24.59 | $24.13 | 380.52 K | $1.32 B |
| 03/17/2025 | $24.50 | $24.43 (-0.29%) | $24.83 | $24.36 | 505.14 K | $1.34 B |
| 03/14/2025 | $23.93 | $24.56 (2.63%) | $24.65 | $23.79 | 426.25 K | $1.34 B |
| 03/13/2025 | $24.45 | $23.59 (-3.52%) | $24.54 | $23.35 | 463.80 K | $1.29 B |
| 03/12/2025 | $25.34 | $24.35 (-3.91%) | $25.34 | $24.35 | 773.73 K | $1.33 B |
| 03/11/2025 | $26.20 | $25.17 (-3.93%) | $26.51 | $25.08 | 909.11 K | $1.38 B |
| 03/10/2025 | $25.60 | $25.82 (0.86%) | $26.35 | $25.48 | 907.62 K | $1.41 B |
| 03/07/2025 | $24.62 | $25.81 (4.83%) | $25.90 | $24.61 | 886.25 K | $1.41 B |
| 03/06/2025 | $24.32 | $24.80 (1.97%) | $25.13 | $24.18 | 689.31 K | $1.36 B |
| 03/05/2025 | $24.53 | $24.46 (-0.29%) | $24.95 | $24.15 | 642.02 K | $1.34 B |
| 03/04/2025 | $24.52 | $24.50 (-0.08%) | $25.04 | $24.16 | 609.43 K | $1.34 B |
| 03/03/2025 | $25.71 | $24.92 (-3.07%) | $25.99 | $24.88 | 687.70 K | $1.36 B |
| 02/28/2025 | $26.55 | $25.82 (-2.75%) | $26.64 | $25.50 | 821.11 K | $1.41 B |
| 02/27/2025 | $27.33 | $26.60 (-2.67%) | $27.33 | $26.36 | 613.80 K | $1.45 B |
| 02/26/2025 | $27.24 | $27.20 (-0.15%) | $27.45 | $26.88 | 782.24 K | $1.49 B |
| 02/25/2025 | $26.63 | $27.33 (2.63%) | $27.58 | $26.45 | 624.95 K | $1.49 B |
| 02/24/2025 | $26.85 | $26.45 (-1.49%) | $26.85 | $26.26 | 616.55 K | $1.45 B |
| 02/21/2025 | $27.95 | $26.56 (-4.97%) | $28.13 | $26.29 | 1.06 M | $1.45 B |
| 02/20/2025 | $28.84 | $27.64 (-4.16%) | $30.00 | $26.98 | 934.50 K | $1.51 B |
| 02/19/2025 | $29.36 | $29.11 (-0.85%) | $29.76 | $28.61 | 953.30 K | $1.59 B |
| 02/18/2025 | $29.40 | $29.77 (1.26%) | $29.83 | $29.29 | 374.70 K | $1.63 B |
| 02/14/2025 | $29.98 | $29.45 (-1.77%) | $30.20 | $29.38 | 228.60 K | $1.61 B |
| 02/13/2025 | $29.73 | $29.79 (0.2%) | $30.08 | $29.43 | 336.10 K | $1.63 B |
| 02/12/2025 | $29.05 | $29.37 (1.1%) | $29.41 | $28.89 | 413.05 K | $1.61 B |
| 02/11/2025 | $29.36 | $29.71 (1.19%) | $29.83 | $29.26 | 274.80 K | $1.62 B |
| 02/10/2025 | $29.47 | $29.50 (0.1%) | $29.67 | $29.16 | 363.71 K | $1.61 B |
| 02/07/2025 | $30.30 | $29.40 (-2.97%) | $30.30 | $29.20 | 428.14 K | $1.61 B |
| 02/06/2025 | $29.85 | $30.26 (1.37%) | $30.62 | $29.57 | 553.91 K | $1.65 B |
| 02/05/2025 | $29.20 | $29.52 (1.1%) | $29.53 | $29.11 | 263.81 K | $1.61 B |
| 02/04/2025 | $28.80 | $29.20 (1.39%) | $29.54 | $28.63 | 384.35 K | $1.60 B |
| 02/03/2025 | $28.66 | $28.44 (-0.77%) | $28.93 | $28.06 | 275.30 K | $1.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
