-
5 DAY PERFORMANCE
+4.20% -
1 MONTH PERFORMANCE
+24.66% -
3 MONTH PERFORMANCE
+1.08% -
6 MONTH PERFORMANCE
+9.18% -
YEAR-TO-DATE PERFORMANCE
-0.59% -
1 YEAR PERFORMANCE
+16.89%
Upbound Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.28 | $33.80 (1.56%) | $34.03 | $33.05 | 359,835 | $1.85 B |
| 11/21/2024 | $32.43 | $32.99 (1.73%) | $33.19 | $32.29 | 261,400 | $1.80 B |
| 11/20/2024 | $32.46 | $32.11 (-1.08%) | $32.53 | $31.63 | 241,800 | $1.75 B |
| 11/19/2024 | $32.19 | $32.41 (0.68%) | $32.76 | $32.16 | 254,413 | $1.77 B |
| 11/18/2024 | $32.04 | $32.64 (1.87%) | $32.66 | $32.03 | 290,000 | $1.78 B |
| 11/15/2024 | $32.64 | $31.78 (-2.63%) | $32.81 | $31.74 | 471,100 | $1.74 B |
| 11/14/2024 | $33.30 | $32.44 (-2.58%) | $33.36 | $32.31 | 320,300 | $1.77 B |
| 11/13/2024 | $33.63 | $33.09 (-1.61%) | $33.91 | $32.99 | 413,219 | $1.81 B |
| 11/12/2024 | $33.36 | $33.32 (-0.12%) | $33.79 | $33.01 | 406,500 | $1.82 B |
| 11/11/2024 | $33.33 | $33.37 (0.12%) | $33.80 | $33.13 | 365,300 | $1.82 B |
| 11/08/2024 | $32.82 | $32.97 (0.46%) | $33.02 | $32.56 | 641,600 | $1.80 B |
| 11/07/2024 | $33.81 | $32.80 (-2.99%) | $33.81 | $32.67 | 511,700 | $1.79 B |
| 11/06/2024 | $31.00 | $34.09 (9.97%) | $34.55 | $31.00 | 967,100 | $1.86 B |
| 11/05/2024 | $29.91 | $30.91 (3.34%) | $30.94 | $29.76 | 376,231 | $1.69 B |
| 11/04/2024 | $29.46 | $30.07 (2.07%) | $30.38 | $29.36 | 402,510 | $1.64 B |
| 11/01/2024 | $29.53 | $29.46 (-0.24%) | $30.07 | $29.24 | 554,400 | $1.61 B |
| 10/31/2024 | $27.93 | $29.24 (4.69%) | $30.09 | $27.31 | 839,122 | $1.60 B |
| 10/30/2024 | $26.67 | $27.08 (1.54%) | $27.25 | $26.67 | 328,800 | $1.48 B |
| 10/29/2024 | $26.75 | $26.73 (-0.07%) | $26.88 | $26.50 | 291,019 | $1.46 B |
| 10/28/2024 | $27.02 | $27.08 (0.22%) | $27.29 | $26.90 | 382,400 | $1.48 B |
| 10/25/2024 | $27.52 | $26.79 (-2.65%) | $27.87 | $26.75 | 451,912 | $1.46 B |
| 10/24/2024 | $27.60 | $27.09 (-1.85%) | $27.69 | $27.07 | 372,610 | $1.48 B |
| 10/23/2024 | $28.25 | $27.62 (-2.23%) | $28.44 | $27.40 | 367,400 | $1.51 B |
| 10/22/2024 | $28.75 | $28.36 (-1.36%) | $28.75 | $28.29 | 411,000 | $1.55 B |
| 10/21/2024 | $29.83 | $28.82 (-3.39%) | $29.91 | $28.79 | 395,100 | $1.58 B |
| 10/18/2024 | $30.71 | $29.89 (-2.67%) | $30.71 | $29.75 | 270,700 | $1.63 B |
| 10/17/2024 | $30.46 | $30.59 (0.43%) | $30.69 | $30.22 | 368,020 | $1.67 B |
| 10/16/2024 | $30.10 | $30.46 (1.2%) | $30.73 | $29.97 | 435,300 | $1.66 B |
| 10/15/2024 | $29.43 | $29.88 (1.53%) | $30.23 | $29.40 | 411,534 | $1.63 B |
| 10/14/2024 | $28.71 | $29.37 (2.3%) | $29.44 | $28.50 | 433,800 | $1.61 B |
| 10/11/2024 | $29.03 | $28.87 (-0.55%) | $29.26 | $28.83 | 294,907 | $1.58 B |
| 10/10/2024 | $29.00 | $29.03 (0.1%) | $29.39 | $28.53 | 474,034 | $1.59 B |
| 10/09/2024 | $29.33 | $29.45 (0.41%) | $29.94 | $29.06 | 344,000 | $1.61 B |
| 10/08/2024 | $29.86 | $29.14 (-2.41%) | $29.89 | $29.01 | 486,710 | $1.59 B |
| 10/07/2024 | $29.95 | $29.67 (-0.93%) | $29.95 | $29.32 | 704,200 | $1.62 B |
| 10/04/2024 | $28.98 | $29.79 (2.8%) | $29.82 | $28.70 | 575,216 | $1.63 B |
| 10/03/2024 | $28.14 | $28.65 (1.81%) | $28.73 | $27.81 | 569,700 | $1.57 B |
| 10/02/2024 | $29.60 | $28.36 (-4.19%) | $29.66 | $28.34 | 694,328 | $1.55 B |
| 10/01/2024 | $31.14 | $29.78 (-4.37%) | $31.33 | $29.66 | 865,326 | $1.63 B |
| 09/30/2024 | $32.36 | $31.99 (-1.14%) | $32.56 | $31.44 | 912,137 | $1.75 B |
| 09/27/2024 | $32.00 | $32.43 (1.34%) | $32.54 | $31.86 | 610,500 | $1.77 B |
| 09/26/2024 | $31.58 | $31.67 (0.28%) | $31.71 | $31.21 | 576,300 | $1.73 B |
| 09/25/2024 | $30.82 | $31.24 (1.36%) | $31.47 | $30.52 | 952,500 | $1.71 B |
| 09/24/2024 | $30.59 | $30.85 (0.85%) | $31.17 | $30.51 | 752,200 | $1.69 B |
| 09/23/2024 | $30.56 | $30.39 (-0.56%) | $30.71 | $30.00 | 550,900 | $1.66 B |
| 09/20/2024 | $31.07 | $30.33 (-2.38%) | $31.28 | $30.30 | 1.48 M | $1.66 B |
| 09/19/2024 | $31.49 | $31.09 (-1.27%) | $31.49 | $30.69 | 1.93 M | $1.70 B |
| 09/18/2024 | $30.84 | $30.70 (-0.45%) | $31.85 | $30.57 | 785,920 | $1.68 B |
| 09/17/2024 | $30.91 | $30.75 (-0.52%) | $31.48 | $30.69 | 1.57 M | $1.68 B |
| 09/16/2024 | $31.07 | $30.50 (-1.83%) | $31.40 | $30.42 | 504,618 | $1.67 B |
| 09/13/2024 | $30.45 | $30.93 (1.58%) | $31.43 | $30.45 | 573,421 | $1.69 B |
| 09/12/2024 | $30.06 | $29.82 (-0.8%) | $30.15 | $29.57 | 337,449 | $1.63 B |
| 09/11/2024 | $29.86 | $29.90 (0.13%) | $30.22 | $29.74 | 723,000 | $1.63 B |
| 09/10/2024 | $30.49 | $30.05 (-1.44%) | $31.23 | $29.44 | 732,604 | $1.64 B |
| 09/09/2024 | $30.85 | $30.49 (-1.17%) | $31.04 | $30.33 | 569,646 | $1.67 B |
| 09/06/2024 | $32.06 | $30.63 (-4.46%) | $32.29 | $30.58 | 508,717 | $1.67 B |
| 09/05/2024 | $32.89 | $32.06 (-2.52%) | $32.89 | $32.04 | 377,500 | $1.75 B |
| 09/04/2024 | $33.05 | $32.67 (-1.15%) | $33.06 | $32.63 | 431,300 | $1.79 B |
| 09/03/2024 | $33.05 | $33.05 (0%) | $33.41 | $32.67 | 462,204 | $1.81 B |
| 08/30/2024 | $33.64 | $33.30 (-1.01%) | $33.74 | $32.81 | 508,707 | $1.82 B |
| 08/29/2024 | $33.63 | $33.34 (-0.86%) | $33.85 | $33.19 | 500,826 | $1.82 B |
| 08/28/2024 | $33.00 | $33.47 (1.42%) | $33.55 | $32.90 | 298,400 | $1.83 B |
| 08/27/2024 | $33.20 | $33.07 (-0.39%) | $33.37 | $32.78 | 202,811 | $1.81 B |
| 08/26/2024 | $33.63 | $33.39 (-0.71%) | $34.05 | $33.27 | 327,106 | $1.82 B |