Upbound Group Inc. (UPBD) Historical Stock Data
29.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UPBD is down -0.72% a day on average. There have been 10 days where Upbound Group Inc. closed green and 20 days where UPBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 29.83 | 29.85 | ↑$0.02 (0.07%) | 29.57 | 30.66 | 140.22K |
| 2024-12-23 | 29.90 | 29.78 | ↓$0.12 (-0.40%) | 29.52 | 30.19 | 376.23K |
| 2024-12-20 | 29.11 | 30.15 | ↑$1.04 (3.57%) | 29.11 | 30.51 | 0.99M |
| 2024-12-19 | 30.55 | 29.41 | ↓$1.14 (-3.73%) | 29.32 | 31.21 | 376.73K |
| 2024-12-18 | 31.76 | 30.45 | ↓$1.31 (-4.12%) | 30.35 | 32.10 | 525.93K |
| 2024-12-17 | 32.06 | 31.70 | ↓$0.36 (-1.12%) | 31.64 | 32.37 | 319.98K |
| 2024-12-16 | 31.76 | 32.29 | ↑$0.53 (1.67%) | 31.76 | 32.97 | 456.36K |
| 2024-12-13 | 34.14 | 31.85 | ↓$2.29 (-6.71%) | 31.78 | 34.16 | 860.45K |
| 2024-12-12 | 33.72 | 33.60 | ↓$0.12 (-0.36%) | 33.42 | 34.08 | 227.32K |
| 2024-12-11 | 34.02 | 33.71 | ↓$0.31 (-0.91%) | 33.62 | 34.30 | 417.63K |
| 2024-12-10 | 34.30 | 33.71 | ↓$0.59 (-1.72%) | 33.65 | 34.50 | 283.95K |
| 2024-12-09 | 34.19 | 34.28 | ↑$0.09 (0.26%) | 34.15 | 34.75 | 354.08K |
| 2024-12-06 | 34.39 | 33.88 | ↓$0.51 (-1.48%) | 33.60 | 34.39 | 299.79K |
| 2024-12-05 | 34.86 | 33.84 | ↓$1.02 (-2.93%) | 33.78 | 34.86 | 257.06K |
| 2024-12-04 | 34.22 | 34.09 | ↓$0.13 (-0.38%) | 33.63 | 34.51 | 325.67K |
| 2024-12-03 | 34.61 | 34.24 | ↓$0.37 (-1.07%) | 34.04 | 34.75 | 245.63K |
| 2024-12-02 | 34.30 | 34.59 | ↑$0.29 (0.85%) | 33.96 | 34.73 | 322.02K |
| 2024-11-29 | 35.05 | 34.39 | ↓$0.66 (-1.88%) | 34.21 | 35.12 | 207.68K |
| 2024-11-27 | 34.68 | 34.45 | ↓$0.23 (-0.66%) | 34.07 | 34.99 | 231.13K |
| 2024-11-26 | 34.56 | 34.40 | ↓$0.16 (-0.46%) | 34.05 | 34.74 | 564.38K |
| 2024-11-25 | 34.31 | 35.01 | ↑$0.70 (2.04%) | 34.18 | 36.00 | 754.24K |
| 2024-11-22 | 33.28 | 33.80 | ↑$0.52 (1.56%) | 33.05 | 34.03 | 359.84K |
| 2024-11-21 | 32.43 | 32.99 | ↑$0.56 (1.73%) | 32.29 | 33.19 | 261.37K |
| 2024-11-20 | 32.46 | 32.11 | ↓$0.35 (-1.08%) | 31.63 | 32.54 | 241.80K |
| 2024-11-19 | 32.19 | 32.41 | ↑$0.22 (0.68%) | 32.16 | 32.76 | 254.41K |
| 2024-11-18 | 32.04 | 32.64 | ↑$0.60 (1.87%) | 32.03 | 32.66 | 289.97K |
| 2024-11-15 | 32.64 | 31.78 | ↓$0.86 (-2.63%) | 31.74 | 32.81 | 471.09K |
| 2024-11-14 | 33.30 | 32.44 | ↓$0.86 (-2.58%) | 32.31 | 33.36 | 320.27K |
| 2024-11-13 | 33.63 | 33.09 | ↓$0.54 (-1.61%) | 32.99 | 33.91 | 413.22K |
| 2024-11-12 | 33.36 | 33.32 | ↓$0.04 (-0.12%) | 33.01 | 33.79 | 406.45K |
Create an account or log in to view more rows.
$UPBD I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UPBD I like it
$UPBD News?
$UPBD why is this not moving lol
$UPBD beauty. Bag secured
$UPBD get over the hump
$UPBD let’s go!! Squeeze time
$UPBD is it time?
$UPBD fake wall lets break it
$UPBD go green today and we gap up tomrrow