Upbound Group, Inc. - Common Stock (UPBD)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.90	22.45	20.45	21.83	696,243	21.83
4/03/2025	23.15	23.36	21.77	21.91	726,792	21.91
4/02/2025	23.63	24.40	23.63	24.26	464,121	24.26
4/01/2025	23.82	24.40	23.76	24.20	612,054	24.20
3/31/2025	23.50	24.11	23.36	23.96	502,153	23.96
3/28/2025	24.31	24.31	23.50	23.74	536,205	23.74
3/27/2025	24.74	24.78	24.40	24.42	478,631	24.42
3/26/2025	24.92	24.97	24.52	24.81	368,413	24.81
3/25/2025	25.34	25.60	24.71	24.80	460,413	24.80
3/24/2025	25.28	25.58	25.14	25.36	377,682	25.36
3/21/2025	24.34	24.82	24.01	24.81	1,004,649	24.81
3/20/2025	24.70	25.14	24.60	24.63	385,981	24.63
3/19/2025	24.03	24.98	24.03	24.90	476,860	24.90
3/18/2025	24.31	24.59	24.13	24.18	380,515	24.18
3/17/2025	24.50	24.82	24.36	24.43	505,136	24.43
3/14/2025	23.93	24.65	23.79	24.56	426,248	24.56
3/13/2025	24.45	24.54	23.35	23.58	463,766	23.58
3/12/2025	25.34	25.34	24.35	24.35	773,728	24.35
3/11/2025	26.20	26.51	25.08	25.17	909,006	25.17
3/10/2025	25.60	26.35	25.48	25.82	906,540	25.82
3/07/2025	24.62	25.89	24.61	25.81	886,245	25.81
3/06/2025	24.32	25.13	24.18	24.80	689,214	24.80
3/05/2025	24.53	24.95	24.15	24.46	642,020	24.46
3/04/2025	24.52	25.04	24.16	24.50	609,432	24.50
3/03/2025	25.71	25.98	24.88	24.92	687,658	24.92
2/28/2025	26.55	26.64	25.50	25.82	821,110	25.82
2/27/2025	27.33	27.33	26.36	26.60	613,799	26.60
2/26/2025	27.24	27.45	26.88	27.20	782,242	27.20
2/25/2025	26.63	27.58	26.45	27.33	624,947	27.33
2/24/2025	26.85	26.85	26.25	26.45	616,547	26.45
2/21/2025	27.95	28.13	26.29	26.56	1,056,251	26.56
2/20/2025	28.84	30.00	26.98	27.64	934,461	27.64
2/19/2025	29.36	29.76	28.61	29.11	953,278	29.11
2/18/2025	29.40	29.83	29.29	29.77	374,659	29.77
2/14/2025	29.98	30.20	29.38	29.45	228,595	29.45
2/13/2025	29.73	30.08	29.43	29.79	336,075	29.79
2/12/2025	29.05	29.41	28.89	29.37	413,044	29.37
2/11/2025	29.36	29.83	29.26	29.71	274,753	29.71
2/10/2025	29.47	29.67	29.16	29.50	363,710	29.50
2/07/2025	30.30	30.30	29.20	29.40	428,139	29.40
2/06/2025	29.85	30.62	29.57	30.26	553,913	30.26
2/05/2025	29.20	29.53	29.11	29.52	263,805	29.52
2/04/2025	28.80	29.54	28.63	29.20	384,349	29.20
2/03/2025	28.66	28.93	28.06	28.44	275,264	28.44
1/31/2025	29.81	29.84	29.09	29.34	434,144	29.34
1/30/2025	29.88	30.16	29.59	29.90	431,391	29.90
1/29/2025	30.19	30.28	29.39	29.69	267,804	29.69
1/28/2025	29.43	30.55	29.21	30.27	607,037	30.27
1/27/2025	29.70	30.25	29.43	29.63	516,415	29.63
1/24/2025	29.57	29.73	29.42	29.57	250,906	29.57
1/23/2025	29.34	29.94	29.34	29.75	306,525	29.75
1/22/2025	29.75	30.01	29.43	29.50	259,742	29.50
1/21/2025	29.64	30.18	29.64	29.99	387,765	29.99
1/17/2025	29.85	29.89	29.31	29.54	217,323	29.54
1/16/2025	29.30	29.70	29.14	29.50	401,729	29.50
1/15/2025	29.85	29.91	29.28	29.30	313,186	29.30
1/14/2025	29.17	29.49	28.76	29.01	385,448	29.01
1/13/2025	29.18	29.32	28.58	29.07	375,523	29.07
1/10/2025	29.32	29.57	28.99	29.12	462,812	29.12
1/08/2025	29.39	29.91	28.95	29.87	687,840	29.87
1/07/2025	29.41	29.71	28.97	29.39	681,634	29.39