-
5 DAY PERFORMANCE
+5.12% -
1 MONTH PERFORMANCE
-2.73% -
3 MONTH PERFORMANCE
+5.64% -
6 MONTH PERFORMANCE
-7.90% -
YEAR-TO-DATE PERFORMANCE
-4.53% -
1 YEAR PERFORMANCE
+10.12%
Upbound Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $32.00 | $32.43 (1.34%) | $32.54 | $31.86 | 542,513 | $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 |
| 08/23/2024 | $31.76 | $33.41 (5.2%) | $33.45 | $31.76 | 434,617 | $1.83 B |
| 08/22/2024 | $32.07 | $31.45 (-1.93%) | $32.07 | $31.40 | 455,400 | $1.72 B |
| 08/21/2024 | $31.82 | $32.04 (0.69%) | $32.17 | $31.48 | 769,447 | $1.75 B |
| 08/20/2024 | $31.59 | $31.37 (-0.7%) | $31.87 | $31.25 | 363,600 | $1.71 B |
| 08/19/2024 | $31.82 | $31.85 (0.09%) | $32.09 | $31.54 | 307,502 | $1.74 B |
| 08/16/2024 | $31.26 | $31.56 (0.96%) | $32.25 | $31.26 | 328,300 | $1.72 B |
| 08/15/2024 | $31.62 | $31.30 (-1.01%) | $32.00 | $31.22 | 611,100 | $1.71 B |
| 08/14/2024 | $31.59 | $30.43 (-3.67%) | $31.73 | $30.35 | 510,401 | $1.66 B |
| 08/13/2024 | $31.31 | $31.61 (0.96%) | $31.78 | $31.11 | 330,519 | $1.73 B |
| 08/12/2024 | $32.17 | $31.22 (-2.95%) | $32.17 | $31.13 | 445,200 | $1.71 B |
| 08/09/2024 | $32.58 | $32.19 (-1.2%) | $32.58 | $31.89 | 413,100 | $1.76 B |
| 08/08/2024 | $32.14 | $32.43 (0.9%) | $32.46 | $31.75 | 394,700 | $1.77 B |
| 08/07/2024 | $32.87 | $31.75 (-3.41%) | $33.01 | $31.58 | 341,223 | $1.74 B |
| 08/06/2024 | $32.76 | $32.40 (-1.1%) | $33.29 | $32.35 | 526,100 | $1.77 B |
| 08/05/2024 | $33.10 | $32.91 (-0.57%) | $33.10 | $32.01 | 607,900 | $1.80 B |
| 08/02/2024 | $34.60 | $34.19 (-1.18%) | $35.24 | $33.47 | 564,500 | $1.87 B |
| 08/01/2024 | $36.66 | $35.17 (-4.06%) | $38.43 | $34.64 | 1.24 M | $1.92 B |
| 07/31/2024 | $37.66 | $37.73 (0.19%) | $38.72 | $37.30 | 1.08 M | $2.06 B |
| 07/30/2024 | $37.32 | $37.78 (1.23%) | $37.95 | $36.98 | 596,322 | $2.06 B |
| 07/29/2024 | $37.05 | $36.92 (-0.35%) | $37.47 | $36.65 | 564,845 | $2.01 B |
| 07/26/2024 | $35.86 | $37.16 (3.63%) | $37.28 | $35.85 | 533,703 | $2.03 B |
| 07/25/2024 | $34.49 | $35.49 (2.9%) | $35.67 | $34.36 | 719,604 | $1.94 B |
| 07/24/2024 | $33.45 | $34.31 (2.57%) | $35.11 | $33.39 | 750,631 | $1.87 B |
| 07/23/2024 | $32.96 | $33.38 (1.27%) | $33.57 | $32.90 | 608,700 | $1.82 B |
| 07/22/2024 | $32.81 | $33.46 (1.98%) | $33.63 | $32.48 | 399,089 | $1.83 B |
| 07/19/2024 | $33.25 | $32.74 (-1.53%) | $33.56 | $32.67 | 459,308 | $1.79 B |
| 07/18/2024 | $33.26 | $33.08 (-0.54%) | $34.20 | $32.90 | 677,559 | $1.80 B |
| 07/17/2024 | $32.93 | $33.55 (1.88%) | $33.90 | $32.93 | 797,513 | $1.83 B |
| 07/16/2024 | $31.94 | $33.39 (4.54%) | $33.44 | $31.77 | 579,977 | $1.82 B |
| 07/15/2024 | $31.46 | $31.60 (0.45%) | $32.03 | $31.23 | 384,574 | $1.72 B |
| 07/12/2024 | $31.69 | $31.34 (-1.1%) | $31.83 | $31.17 | 385,898 | $1.71 B |
| 07/11/2024 | $30.41 | $31.07 (2.17%) | $31.40 | $30.32 | 523,462 | $1.69 B |
| 07/10/2024 | $29.43 | $29.71 (0.95%) | $29.76 | $29.29 | 363,838 | $1.62 B |
| 07/09/2024 | $29.55 | $29.49 (-0.2%) | $29.69 | $29.23 | 532,336 | $1.61 B |
| 07/08/2024 | $29.75 | $29.66 (-0.3%) | $30.04 | $29.64 | 291,558 | $1.62 B |
| 07/05/2024 | $29.79 | $29.53 (-0.87%) | $29.98 | $29.34 | 315,682 | $1.61 B |
| 07/03/2024 | $30.18 | $30.00 (-0.6%) | $30.59 | $29.95 | 133,901 | $1.64 B |
| 07/02/2024 | $30.15 | $30.12 (-0.1%) | $30.52 | $30.08 | 303,906 | $1.64 B |
| 07/01/2024 | $30.66 | $30.02 (-2.09%) | $30.75 | $29.82 | 346,540 | $1.64 B |