Skip to main content

Upbound Group, Inc. - Common Stock (NQ: UPBD )

33.88 +0.04 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 34.39 34.39 33.59 33.88 299,785 +0.04(+0.12%)
Dec 05, 2024 34.86 34.86 33.78 33.84 257,063 -0.25(-0.73%)
Dec 04, 2024 34.22 34.51 33.63 34.09 325,672 -0.15(-0.44%)
Dec 03, 2024 34.61 34.75 34.04 34.24 245,633 -0.35(-1.01%)
Dec 02, 2024 34.30 34.73 33.96 34.59 322,021 +0.20(+0.58%)
Nov 29, 2024 35.05 35.12 34.21 34.39 207,682 -0.06(-0.17%)
Nov 27, 2024 34.68 34.99 34.07 34.45 231,132 +0.05(+0.15%)
Nov 26, 2024 34.56 34.74 34.05 34.40 564,380 -0.61(-1.74%)
Nov 25, 2024 34.31 36.00 34.17 35.01 754,236 +1.21(+3.58%)
Nov 22, 2024 33.28 34.03 33.05 33.80 359,835 +0.81(+2.46%)
Nov 21, 2024 32.43 33.19 32.29 32.99 261,365 +0.88(+2.74%)
Nov 20, 2024 32.46 32.53 31.63 32.11 241,798 -0.30(-0.93%)
Nov 19, 2024 32.19 32.76 32.16 32.41 254,413 -0.23(-0.70%)
Nov 18, 2024 32.04 32.66 32.02 32.64 289,969 +0.86(+2.71%)
Nov 15, 2024 32.64 32.81 31.74 31.78 471,089 -0.66(-2.03%)
Nov 14, 2024 33.30 33.36 32.31 32.44 320,265 -0.65(-1.96%)
Nov 13, 2024 33.63 33.91 32.99 33.09 413,219 -0.23(-0.69%)
Nov 12, 2024 33.36 33.79 33.01 33.32 406,451 -0.05(-0.15%)
Nov 11, 2024 33.33 33.80 33.12 33.37 365,256 +0.40(+1.21%)
Nov 08, 2024 32.82 33.02 32.56 32.97 641,563 +0.17(+0.52%)
Nov 07, 2024 33.81 33.81 32.67 32.80 511,688 -1.29(-3.78%)
Nov 06, 2024 31.00 34.55 31.00 34.09 967,056 +3.18(+10.29%)
Nov 05, 2024 29.91 30.93 29.76 30.91 376,231 +0.84(+2.79%)
Nov 04, 2024 29.46 30.38 29.36 30.07 402,510 +0.61(+2.07%)
Nov 01, 2024 29.53 30.07 29.24 29.46 554,378 +0.22(+0.75%)
Oct 31, 2024 27.93 30.09 27.31 29.24 839,118 +2.16(+7.98%)
Oct 30, 2024 26.67 27.25 26.67 27.08 328,778 +0.35(+1.31%)
Oct 29, 2024 26.75 26.88 26.50 26.73 291,019 -0.35(-1.29%)
Oct 28, 2024 27.02 27.29 26.89 27.08 382,356 +0.29(+1.08%)
Oct 25, 2024 27.52 27.87 26.75 26.79 451,912 -0.30(-1.11%)
Oct 24, 2024 27.60 27.69 27.07 27.09 372,610 -0.53(-1.92%)
Oct 23, 2024 28.25 28.44 27.40 27.62 367,362 -0.74(-2.61%)
Oct 22, 2024 28.75 28.75 28.29 28.36 411,009 -0.46(-1.60%)
Oct 21, 2024 29.83 29.91 28.79 28.82 394,525 -1.07(-3.58%)
Oct 18, 2024 30.71 30.71 29.75 29.89 270,669 -0.70(-2.29%)
Oct 17, 2024 30.46 30.69 30.22 30.59 368,020 +0.13(+0.43%)
Oct 16, 2024 30.10 30.73 29.97 30.46 435,300 +0.58(+1.94%)
Oct 15, 2024 29.43 30.23 29.40 29.88 411,534 +0.51(+1.74%)
Oct 14, 2024 28.71 29.44 28.50 29.37 433,794 +0.50(+1.73%)
Oct 11, 2024 29.03 29.25 28.83 28.87 294,907 -0.16(-0.55%)
Oct 10, 2024 29.00 29.39 28.53 29.03 474,034 -0.42(-1.43%)
Oct 09, 2024 29.33 29.94 29.06 29.45 343,999 +0.31(+1.06%)
Oct 08, 2024 29.86 29.89 29.01 29.14 486,710 -0.53(-1.79%)
Oct 07, 2024 29.95 29.95 29.32 29.67 704,175 -0.12(-0.40%)
Oct 04, 2024 28.98 29.82 28.70 29.79 575,216 +1.14(+3.98%)
Oct 03, 2024 28.14 28.73 27.81 28.65 569,242 +0.29(+1.02%)
Oct 02, 2024 29.60 29.66 28.34 28.36 694,328 -1.42(-4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.