5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
-11.74%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
-8.76%
Upbound Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $29.30 | $29.50 (0.68%) | $29.71 | $29.14 | 401,729 | $1.62 B |
| 01/15/2025 | $29.85 | $29.30 (-1.84%) | $29.91 | $29.28 | 313,200 | $1.60 B |
| 01/14/2025 | $29.17 | $29.01 (-0.55%) | $29.49 | $28.76 | 385,448 | $1.59 B |
| 01/13/2025 | $29.18 | $29.07 (-0.38%) | $29.32 | $28.58 | 375,584 | $1.59 B |
| 01/10/2025 | $29.32 | $29.12 (-0.68%) | $29.58 | $28.99 | 462,812 | $1.59 B |
| 01/08/2025 | $29.39 | $29.87 (1.63%) | $29.91 | $28.95 | 687,840 | $1.63 B |
| 01/07/2025 | $29.41 | $29.39 (-0.07%) | $29.71 | $28.97 | 681,634 | $1.61 B |
| 01/06/2025 | $28.81 | $28.97 (0.56%) | $29.30 | $28.68 | 592,722 | $1.58 B |
| 01/03/2025 | $28.58 | $28.71 (0.45%) | $28.90 | $28.18 | 494,000 | $1.57 B |
| 01/02/2025 | $29.39 | $28.60 (-2.69%) | $29.46 | $28.39 | 339,133 | $1.56 B |
| 12/31/2024 | $29.15 | $29.17 (0.07%) | $29.54 | $28.61 | 344,441 | $1.59 B |
| 12/30/2024 | $29.19 | $28.80 (-1.34%) | $29.57 | $28.74 | 447,600 | $1.57 B |
| 12/27/2024 | $29.78 | $29.20 (-1.95%) | $30.17 | $29.03 | 592,513 | $1.60 B |
| 12/26/2024 | $29.70 | $30.01 (1.04%) | $30.14 | $29.56 | 369,000 | $1.64 B |
| 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 |