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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	31.13	31.74	31.12	31.50	341,364	+0.61(+1.98%)
Jun 14, 2024	31.22	31.34	30.64	30.89	285,021	-0.65(-2.07%)
Jun 13, 2024	32.22	32.30	31.48	31.54	275,844	-0.98(-3.01%)
Jun 12, 2024	32.62	33.42	32.36	32.52	356,735	+0.61(+1.92%)
Jun 11, 2024	32.09	32.14	31.63	31.91	516,041	-0.53(-1.65%)
Jun 10, 2024	31.91	32.46	31.77	32.44	280,753	+0.03(+0.09%)
Jun 07, 2024	32.58	32.77	32.27	32.41	309,479	-0.34(-1.03%)
Jun 06, 2024	32.45	32.75	32.22	32.75	286,129	-0.22(-0.66%)
Jun 05, 2024	32.35	33.17	32.03	32.96	330,314	+0.61(+1.89%)
Jun 04, 2024	32.32	32.52	32.01	32.35	395,286	-0.30(-0.91%)
Jun 03, 2024	32.62	32.91	32.53	32.65	402,758	+0.21(+0.64%)
May 31, 2024	31.05	32.55	31.05	32.44	470,702	+1.50(+4.86%)
May 30, 2024	30.53	31.01	30.53	30.94	309,557	+0.79(+2.62%)
May 29, 2024	30.12	30.48	30.07	30.15	307,844	-0.53(-1.74%)
May 28, 2024	30.81	31.22	30.64	30.68	240,438	+0.11(+0.36%)
May 24, 2024	30.18	30.59	30.02	30.57	284,221	+0.57(+1.91%)
May 23, 2024	31.26	31.26	29.94	30.00	422,751	-1.28(-4.08%)
May 22, 2024	31.63	31.88	31.10	31.27	269,078	-0.50(-1.59%)
May 21, 2024	31.63	31.90	31.35	31.78	217,845	+0.06(+0.19%)
May 20, 2024	32.02	32.19	31.52	31.72	257,635	-0.48(-1.50%)
May 17, 2024	32.40	32.40	32.03	32.20	245,236	-0.25(-0.76%)
May 16, 2024	32.62	32.75	32.13	32.45	246,255	-0.18(-0.55%)
May 15, 2024	32.62	32.91	32.22	32.63	316,553	+0.03(+0.09%)
May 14, 2024	32.62	33.32	32.33	32.60	303,055	-0.17(-0.51%)
May 13, 2024	32.19	33.54	32.19	32.77	425,602	+0.49(+1.53%)
May 10, 2024	32.09	32.38	31.90	32.27	274,892	-0.01(-0.03%)
May 09, 2024	31.93	32.30	31.93	32.28	319,931	+0.11(+0.34%)
May 08, 2024	31.54	32.19	31.21	32.17	297,792	+0.43(+1.34%)
May 07, 2024	31.00	31.81	30.91	31.75	362,094	+0.75(+2.42%)
May 06, 2024	30.50	31.26	30.42	31.00	401,810	+0.58(+1.92%)
May 03, 2024	30.75	30.75	29.34	30.41	406,887	+0.39(+1.28%)
May 02, 2024	31.19	31.19	28.80	30.03	989,313	-1.23(-3.92%)
May 01, 2024	30.85	31.87	30.54	31.25	809,192	+0.60(+1.97%)
Apr 30, 2024	31.28	31.30	30.60	30.65	374,073	-0.71(-2.27%)
Apr 29, 2024	31.94	32.11	31.21	31.36	338,343	-0.67(-2.10%)
Apr 26, 2024	31.63	32.20	31.45	32.03	358,512	+0.48(+1.54%)
Apr 25, 2024	31.33	31.63	30.85	31.55	520,404	+0.12(+0.38%)
Apr 24, 2024	31.50	31.63	30.75	31.43	356,904	+0.31(+0.98%)
Apr 23, 2024	30.68	31.28	30.68	31.12	321,453	+0.44(+1.45%)
Apr 22, 2024	30.64	31.05	30.38	30.68	384,239	+0.17(+0.55%)
Apr 19, 2024	29.96	30.60	29.90	30.51	398,100	+0.41(+1.35%)
Apr 18, 2024	30.26	30.74	29.93	30.11	369,438	-0.16(-0.52%)
Apr 17, 2024	30.83	31.33	30.25	30.26	490,009	-0.38(-1.23%)
Apr 16, 2024	30.57	30.67	30.05	30.64	420,801	-0.11(-0.35%)
Apr 15, 2024	31.11	31.56	30.56	30.75	349,091	-0.35(-1.11%)
Apr 12, 2024	31.41	31.41	30.94	31.09	245,961	-0.37(-1.16%)
Apr 11, 2024	32.18	32.18	31.16	31.46	613,653	-0.44(-1.39%)
Apr 10, 2024	32.46	32.69	31.50	31.91	420,089	-1.51(-4.53%)
Apr 09, 2024	33.54	33.76	33.03	33.42	292,420	+0.21(+0.63%)
Apr 08, 2024	32.62	33.32	32.52	33.21	271,631	+0.59(+1.82%)
Apr 05, 2024	31.65	32.62	31.56	32.62	310,246	+0.97(+3.06%)
Apr 04, 2024	33.25	33.34	31.57	31.65	569,939	-1.41(-4.28%)
Apr 03, 2024	33.07	33.13	32.51	33.06	317,379	+0.00(+0.00%)
Apr 02, 2024	33.72	34.01	32.84	33.06	424,097	-1.18(-3.44%)