Upbound Group, Inc. - Common Stock (UPBD)

17.21
-0.01 (-0.06%)
NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Upbound Group, Inc. - Common Stock (UPBD)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202617.2017.2416.7717.212,238,71217.21
3/19/202617.5817.8916.8417.22945,94117.22
3/18/202617.9718.1817.6617.70896,96617.70
3/17/202617.9718.4317.9718.10641,60718.10
3/16/202618.3018.6917.7117.801,008,79517.80
3/13/202618.0818.5217.9918.30879,21418.30
3/12/202618.1818.1817.5517.931,300,69317.93
3/11/202619.2919.5018.0518.30948,89218.30
3/10/202618.9719.4018.5719.251,009,93919.25
3/09/202619.2219.2218.0219.081,045,97019.08
3/06/202620.3620.3619.2019.66694,70819.66
3/05/202620.3821.0220.2520.61665,22120.61
3/04/202620.6520.7920.1220.60665,81420.60
3/03/202620.2120.7519.7220.66693,77920.66
3/02/202620.8021.0720.3520.88802,67720.88
2/27/202621.6021.6920.9621.451,006,87021.45
2/26/202621.7822.3221.5122.03976,55522.03
2/25/202621.6521.6921.0521.54575,76821.54
2/24/202621.5021.8821.2721.62821,02221.62
2/23/202622.7222.7220.9921.36979,98821.36
2/20/202622.2023.0221.8922.781,734,82722.78
2/19/202620.8823.9820.7422.201,797,41522.20
2/18/202620.1921.2120.0120.881,040,95920.88
2/17/202620.3520.4019.6120.20627,31120.20
2/13/202619.9820.3519.5520.31524,32020.31
2/12/202620.0520.2519.4519.83531,79319.83
2/11/202620.7020.7019.6719.81540,41419.81
2/10/202620.6220.8420.4220.48460,11120.48
2/09/202620.5420.8320.1120.70388,30820.70
2/06/202619.8220.6219.7520.54646,63720.54
2/05/202620.2520.4819.4019.85551,50019.85
2/04/202619.9520.5219.8520.38694,53120.38
2/03/202619.5820.1219.2919.68842,34119.68
2/02/202619.0119.8018.7619.77814,51819.77
1/30/202618.6119.1318.4618.901,045,64318.90
1/29/202618.9119.0418.4818.60875,16518.60
1/28/202619.4019.5218.9118.91472,42918.91
1/27/202619.2019.4718.8219.31376,24219.31
1/26/202619.4819.5419.0619.31457,52919.31
1/23/202619.4019.8919.1419.29534,56819.29
1/22/202619.6819.9019.2019.46592,65219.46
1/21/202619.3519.9019.3019.43578,39519.43
1/20/202619.3819.6318.9619.10800,15919.10
1/16/202620.2220.2219.8520.15507,21420.15
1/15/202619.5620.2719.4120.11589,25420.11
1/14/202619.5719.7718.8919.54808,50919.54
1/13/202619.2019.7419.1219.72659,62319.72
1/12/202619.5619.7718.7919.21672,94219.21
1/09/202619.3520.0818.5319.84781,28319.84
1/08/202618.2619.3618.1419.021,008,66419.02
1/07/202618.6018.8617.7018.44941,49118.44
1/06/202617.5218.7917.3618.70922,50818.70
1/05/202617.4117.9117.3617.64772,97017.64
1/02/202617.7617.7717.1617.35641,65817.35
12/31/202517.5917.7717.5017.56619,87617.56
12/30/202517.6917.7117.4517.57529,39017.57
12/29/202517.6417.8017.4617.77690,46017.77
12/26/202517.6917.8617.5317.62428,93717.62
12/24/202517.5417.7717.5417.66247,96417.66
12/23/202517.7317.9417.4517.57841,60717.57