5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-13.37%
3 MONTH PERFORMANCE
-5.90%
6 MONTH PERFORMANCE
-2.52%
YEAR-TO-DATE PERFORMANCE
-12.28%
1 YEAR PERFORMANCE
-14.02%
Upbound Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $29.70 | $29.70 (0%) | $29.70 | $29.70 | 3,884 | |
| 12/24/2024 | $29.83 | $29.85 (0.07%) | $30.66 | $29.57 | 140,234 | $1.63 B |
| 12/23/2024 | $29.90 | $29.78 (-0.4%) | $30.19 | $29.52 | 385,105 | $1.63 B |
| 12/20/2024 | $29.11 | $30.15 (3.57%) | $30.51 | $29.11 | 1.53 M | $1.65 B |
| 12/19/2024 | $30.55 | $29.41 (-3.73%) | $31.21 | $29.32 | 399,700 | $1.61 B |
| 12/18/2024 | $31.76 | $30.45 (-4.12%) | $32.10 | $30.35 | 525,930 | $1.66 B |
| 12/17/2024 | $32.06 | $31.70 (-1.12%) | $32.37 | $31.64 | 320,000 | $1.73 B |
| 12/16/2024 | $31.76 | $32.29 (1.67%) | $32.97 | $31.76 | 456,400 | $1.76 B |
| 12/13/2024 | $34.14 | $31.85 (-6.71%) | $34.16 | $31.78 | 860,500 | $1.74 B |
| 12/12/2024 | $33.72 | $33.60 (-0.36%) | $34.08 | $33.42 | 227,323 | $1.84 B |
| 12/11/2024 | $34.02 | $33.71 (-0.91%) | $34.30 | $33.62 | 417,632 | $1.84 B |
| 12/10/2024 | $34.30 | $33.71 (-1.72%) | $34.50 | $33.65 | 283,945 | $1.84 B |
| 12/09/2024 | $34.19 | $34.28 (0.26%) | $34.75 | $34.15 | 354,100 | $1.87 B |
| 12/06/2024 | $34.39 | $33.88 (-1.48%) | $34.39 | $33.60 | 299,800 | $1.85 B |
| 12/05/2024 | $34.86 | $33.84 (-2.93%) | $34.86 | $33.78 | 257,100 | $1.85 B |
| 12/04/2024 | $34.22 | $34.09 (-0.38%) | $34.51 | $33.63 | 325,700 | $1.86 B |
| 12/03/2024 | $34.61 | $34.24 (-1.07%) | $34.75 | $34.04 | 245,633 | $1.87 B |
| 12/02/2024 | $34.30 | $34.59 (0.85%) | $34.73 | $33.96 | 322,021 | $1.89 B |
| 11/29/2024 | $35.05 | $34.39 (-1.88%) | $35.12 | $34.21 | 207,700 | $1.88 B |
| 11/27/2024 | $34.68 | $34.45 (-0.66%) | $34.99 | $34.07 | 231,132 | $1.88 B |
| 11/26/2024 | $34.56 | $34.40 (-0.46%) | $34.74 | $34.05 | 564,400 | $1.88 B |
| 11/25/2024 | $34.31 | $35.01 (2.04%) | $36.00 | $34.17 | 754,236 | $1.91 B |
| 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 |