Upbound Group, Inc. - Common Stock (UPBD)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	20.33	20.40	19.69	19.90	826,601	19.90
4/29/2025	20.51	20.68	20.30	20.55	399,948	20.55
4/28/2025	20.65	21.14	20.43	20.64	486,147	20.64
4/25/2025	20.60	20.95	20.27	20.55	368,636	20.55
4/24/2025	20.55	20.80	20.26	20.72	423,317	20.72
4/23/2025	21.22	21.75	20.36	20.39	441,367	20.39
4/22/2025	20.19	20.84	20.13	20.54	473,491	20.54
4/21/2025	20.39	20.39	19.68	19.99	420,741	19.99
4/17/2025	20.39	20.69	20.27	20.55	469,779	20.55
4/16/2025	20.49	21.34	20.05	20.37	598,596	20.37
4/15/2025	21.14	21.30	20.43	20.48	540,888	20.48
4/14/2025	21.41	21.49	20.48	21.12	466,227	21.12
4/11/2025	21.36	21.46	20.58	20.96	507,529	20.96
4/10/2025	21.60	21.86	20.89	21.51	455,539	21.51
4/09/2025	20.19	23.00	20.08	22.38	1,055,094	22.38
4/08/2025	22.72	22.90	20.19	20.58	759,190	20.58
4/07/2025	21.00	22.55	20.41	21.96	814,073	21.96
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	23.81
3/31/2025	23.50	24.11	23.36	23.96	502,153	23.57
3/28/2025	24.31	24.31	23.50	23.74	536,205	23.36
3/27/2025	24.74	24.78	24.40	24.42	478,631	24.03
3/26/2025	24.92	24.97	24.52	24.81	368,413	24.41
3/25/2025	25.34	25.60	24.71	24.80	460,413	24.40
3/24/2025	25.28	25.58	25.14	25.36	377,682	24.95
3/21/2025	24.34	24.82	24.01	24.81	1,004,649	24.41
3/20/2025	24.70	25.14	24.60	24.63	385,981	24.23
3/19/2025	24.03	24.98	24.03	24.90	476,860	24.50
3/18/2025	24.31	24.59	24.13	24.18	380,515	23.79
3/17/2025	24.50	24.82	24.36	24.43	505,136	24.04
3/14/2025	23.93	24.65	23.79	24.56	426,248	24.16
3/13/2025	24.45	24.54	23.35	23.58	463,766	23.20
3/12/2025	25.34	25.34	24.35	24.35	773,728	23.96
3/11/2025	26.20	26.51	25.08	25.17	909,006	24.76
3/10/2025	25.60	26.35	25.48	25.82	906,540	25.40
3/07/2025	24.62	25.89	24.61	25.81	886,245	25.39
3/06/2025	24.32	25.13	24.18	24.80	689,214	24.40
3/05/2025	24.53	24.95	24.15	24.46	642,020	24.07
3/04/2025	24.52	25.04	24.16	24.50	609,432	24.11
3/03/2025	25.71	25.98	24.88	24.92	687,658	24.52
2/28/2025	26.55	26.64	25.50	25.82	821,110	25.40
2/27/2025	27.33	27.33	26.36	26.60	613,799	26.17
2/26/2025	27.24	27.45	26.88	27.20	782,242	26.76
2/25/2025	26.63	27.58	26.45	27.33	624,947	26.89
2/24/2025	26.85	26.85	26.25	26.45	616,547	26.02
2/21/2025	27.95	28.13	26.29	26.56	1,056,251	26.13
2/20/2025	28.84	30.00	26.98	27.64	934,461	27.19
2/19/2025	29.36	29.76	28.61	29.11	953,278	28.64
2/18/2025	29.40	29.83	29.29	29.77	374,659	29.29
2/14/2025	29.98	30.20	29.38	29.45	228,595	28.98
2/13/2025	29.73	30.08	29.43	29.79	336,075	29.31
2/12/2025	29.05	29.41	28.89	29.37	413,044	28.90
2/11/2025	29.36	29.83	29.26	29.71	274,753	29.23
2/10/2025	29.47	29.67	29.16	29.50	363,710	29.02
2/07/2025	30.30	30.30	29.20	29.40	428,139	28.93
2/06/2025	29.85	30.62	29.57	30.26	553,913	29.77
2/05/2025	29.20	29.53	29.11	29.52	263,805	29.04
2/04/2025	28.80	29.54	28.63	29.20	384,349	28.73
2/03/2025	28.66	28.93	28.06	28.44	275,264	27.98