NasdaqGS - Nasdaq Real Time Price USD

Upbound Group, Inc. (UPBD)

25.11
+0.25
+(1.01%)
At close: May 16 at 4:00:01 PM EDT
25.00
-0.11
(-0.44%)
After hours: May 16 at 6:50:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202524.8625.3424.8025.1125.11369,300
May 15, 202524.8424.9924.6424.8624.86284,400
May 14, 202525.1325.8125.0225.0525.05527,100
May 13, 202526.1226.1225.3725.3725.37412,700
May 12, 202525.5326.7625.3026.0826.08702,800
May 9, 202523.9824.1523.5923.6623.66432,300
May 8, 202523.6224.6023.4924.0024.00453,000
May 7, 202524.2124.2122.9923.1423.14589,000
May 6, 202523.8423.8923.2923.3223.32536,700
May 5, 202524.0724.6923.7124.1724.17603,900
May 2, 202523.7424.6323.6324.1624.16762,700
May 1, 202522.3923.8521.6723.7023.701,613,400
Apr 30, 202520.3320.4019.6919.9019.90826,600
Apr 29, 202520.5120.6920.3020.5520.55399,900
Apr 28, 202520.6521.1420.4320.6420.64486,100
Apr 25, 202520.6020.9620.2720.5520.55368,600
Apr 24, 202520.5520.8020.2620.7220.72423,300
Apr 23, 202521.2221.7520.3620.3920.39441,300
Apr 22, 202520.1920.8420.1320.5420.54473,500
Apr 21, 202520.3920.3919.6819.9919.99420,700
Apr 17, 202520.3920.6920.2720.5520.55469,800
Apr 16, 202520.4921.3420.0620.3720.37598,600
Apr 15, 202521.1421.3020.4320.4820.48540,900
Apr 14, 202521.4121.4920.4821.1221.12466,200
Apr 11, 202521.3621.4620.5820.9620.96507,500
Apr 10, 202521.6021.8620.8921.5121.51455,500
Apr 9, 202520.1923.0020.0822.3822.381,055,100
Apr 8, 202522.7222.9020.1920.5820.58759,200
Apr 7, 202521.0022.8320.4121.9621.96814,100
Apr 4, 202520.9022.5920.4521.9821.98696,200
Apr 3, 202523.1523.3621.7721.9121.91726,800
Apr 2, 2025 0.39 Dividend
Apr 2, 202523.6324.4023.6324.2624.26463,900
Apr 1, 202523.8224.4023.7624.2023.81612,100
Mar 31, 202523.5024.1123.3623.9623.57502,200
Mar 28, 202524.3124.3123.5023.7423.36536,200
Mar 27, 202524.7424.7824.4024.4224.03478,600
Mar 26, 202524.9224.9724.5224.8124.41368,400
Mar 25, 202525.3425.6024.7124.8024.40460,400
Mar 24, 202525.2825.5825.1425.3624.95377,700
Mar 21, 202524.3424.8324.0124.8124.411,004,200
Mar 20, 202524.7025.1424.6024.6324.23386,000
Mar 19, 202524.0324.9824.0324.9024.50476,900
Mar 18, 202524.3124.5924.1324.1823.79380,500
Mar 17, 202524.5024.8324.3624.4324.04505,100
Mar 14, 202523.9324.6523.7924.5624.16426,200
Mar 13, 202524.4524.5423.3523.5923.21463,800
Mar 12, 202525.3425.3424.3524.3523.96773,700
Mar 11, 202526.2026.5125.0825.1724.76909,000
Mar 10, 202525.6026.3525.4825.8225.40907,600
Mar 7, 202524.6225.9024.6125.8125.39886,200
Mar 6, 202524.3225.1324.1824.8024.40689,200
Mar 5, 202524.5324.9524.1524.4624.07642,000
Mar 4, 202524.5225.0424.1624.5024.11609,400
Mar 3, 202525.7125.9924.8824.9224.52687,700
Feb 28, 202526.5526.6425.5025.8225.40821,100
Feb 27, 202527.3327.3326.3626.6026.17613,800
Feb 26, 202527.2427.4526.8827.2026.76782,200
Feb 25, 202526.6327.5826.4527.3326.89624,900
Feb 24, 202526.8526.8526.2626.4526.02616,500
Feb 21, 202527.9528.1326.2926.5626.131,056,200
Feb 20, 202528.8430.0026.9827.6427.19934,500
Feb 19, 202529.3629.7628.6129.1128.64953,300
Feb 18, 202529.4029.8329.2929.7729.29374,700
Feb 14, 202529.9830.2029.3829.4528.98228,600
Feb 13, 202529.7330.0829.4329.7929.31336,100
Feb 12, 202529.0529.4128.8929.3728.90413,000
Feb 11, 202529.3629.8329.2629.7129.23274,800
Feb 10, 202529.4729.6729.1629.5029.02363,700
Feb 7, 202530.3030.3029.2029.4028.93428,100
Feb 6, 202529.8530.6229.5730.2629.77553,900
Feb 5, 202529.2029.5329.1129.5229.04263,800
Feb 4, 202528.8029.5428.6329.2028.73384,300
Feb 3, 202528.6628.9328.0628.4427.98275,300
Jan 31, 202529.8129.8429.0929.3428.87434,100
Jan 30, 202529.8830.1629.5929.9029.42431,400
Jan 29, 202530.1930.2829.3929.6929.21267,800
Jan 28, 202529.4330.5629.2230.2729.78607,000
Jan 27, 202529.7030.2529.4329.6329.15516,400
Jan 24, 202529.5729.7329.4229.5729.09250,900
Jan 23, 202529.3429.9429.3429.7529.27306,500
Jan 22, 202529.7530.0129.4329.5029.02259,700
Jan 21, 202529.6430.1829.6429.9929.51387,800
Jan 17, 202529.8529.8929.3129.5429.06217,300
Jan 16, 202529.3029.7129.1429.5029.02401,700
Jan 15, 202529.8529.9129.2829.3028.83313,200
Jan 14, 202529.1729.4928.7629.0128.54385,400
Jan 13, 202529.1829.3228.5829.0728.60375,500
Jan 10, 202529.3229.5828.9929.1228.65462,800
Jan 8, 202529.3929.9128.9529.8729.39687,800
Jan 7, 202529.4129.7128.9729.3928.92681,600
Jan 6, 202528.8129.3028.6828.9728.50592,700
Jan 3, 202528.5828.9028.1828.7128.25494,000
Jan 2, 202529.3929.4628.3928.6028.14339,100
Dec 31, 202429.1529.5428.6129.1728.70344,400
Dec 30, 202429.1929.5728.7428.8028.34447,600
Dec 27, 202429.7830.1729.0329.2028.73592,500
Dec 26, 202429.7030.1429.5630.0129.53369,000
Dec 24, 202429.8330.6629.5729.8529.37140,200
Dec 23, 202429.9030.1929.5229.7829.30385,100
Dec 20, 202429.1130.5129.1130.1529.661,528,100
Dec 19, 202430.5531.2129.3229.4128.94399,700
Dec 18, 2024 0.39 Dividend
Dec 18, 202431.7632.1030.3530.4529.96525,900
Dec 17, 202432.0632.3731.6431.7030.81320,000
Dec 16, 202431.7632.9731.7632.2931.38456,400
Dec 13, 202434.1434.1631.7831.8530.95860,500
Dec 12, 202433.7234.0833.4233.6032.65227,300
Dec 11, 202434.0234.3033.6233.7132.76417,600
Dec 10, 202434.3034.5033.6533.7132.76283,900
Dec 9, 202434.1934.7534.1534.2833.31354,100
Dec 6, 202434.3934.3933.6033.8832.92299,800
Dec 5, 202434.8634.8633.7833.8432.89257,100
Dec 4, 202434.2234.5133.6334.0933.13325,700
Dec 3, 202434.6134.7534.0434.2433.27245,600
Dec 2, 202434.3034.7333.9634.5933.61322,000
Nov 29, 202435.0535.1234.2134.3933.42207,700
Nov 27, 202434.6834.9934.0734.4533.48231,100
Nov 26, 202434.5634.7434.0534.4033.43564,400
Nov 25, 202434.3136.0034.1735.0134.02754,200
Nov 22, 202433.2834.0333.0533.8032.85359,800
Nov 21, 202432.4333.1932.2932.9932.06261,400
Nov 20, 202432.4632.5331.6332.1131.20241,800
Nov 19, 202432.1932.7632.1632.4131.50254,400
Nov 18, 202432.0432.6632.0332.6431.72290,000
Nov 15, 202432.6432.8131.7431.7830.88471,100
Nov 14, 202433.3033.3632.3132.4431.52320,300
Nov 13, 202433.6333.9132.9933.0932.16413,200
Nov 12, 202433.3633.7933.0133.3232.38406,500
Nov 11, 202433.3333.8033.1333.3732.43365,300
Nov 8, 202432.8233.0232.5632.9732.04641,600
Nov 7, 202433.8133.8132.6732.8031.87511,700
Nov 6, 202431.0034.5531.0034.0933.13967,100
Nov 5, 202429.9130.9429.7630.9130.04376,200
Nov 4, 202429.4630.3829.3630.0729.22402,500
Nov 1, 202429.5330.0729.2429.4628.63554,400
Oct 31, 202427.9330.0927.3129.2428.41839,100
Oct 30, 202426.6727.2526.6727.0826.32328,800
Oct 29, 202426.7526.8826.5026.7325.98291,000
Oct 28, 202427.0227.2926.9027.0826.32382,400
Oct 25, 202427.5227.8726.7526.7926.03451,900
Oct 24, 202427.6027.6927.0727.0926.33372,600
Oct 23, 202428.2528.4427.4027.6226.84367,400
Oct 22, 202428.7528.7528.2928.3627.56411,000
Oct 21, 202429.8329.9128.7928.8228.01395,100
Oct 18, 202430.7130.7129.7529.8929.05270,700
Oct 17, 202430.4630.6930.2230.5929.73368,000
Oct 16, 202430.1030.7329.9730.4629.60435,300
Oct 15, 202429.4330.2329.4029.8829.04411,500
Oct 14, 202428.7129.4428.5029.3728.54433,800
Oct 11, 202429.0329.2628.8328.8728.06294,900
Oct 10, 202429.0029.3928.5329.0328.21474,000
Oct 9, 202429.3329.9429.0629.4528.62344,000
Oct 8, 202429.8629.8929.0129.1428.32486,700
Oct 7, 202429.9529.9529.3229.6728.83704,200
Oct 4, 202428.9829.8228.7029.7928.95575,200
Oct 3, 202428.1428.7327.8128.6527.84569,700
Oct 2, 202429.6029.6628.3428.3627.56694,300
Oct 1, 2024 0.37 Dividend
Oct 1, 202431.1431.3329.6629.7828.94865,200
Sep 30, 202432.3632.5631.4431.9930.73912,100
Sep 27, 202432.0032.5431.8632.4331.15610,500
Sep 26, 202431.5831.7131.2131.6730.42576,300
Sep 25, 202430.8231.4730.5231.2430.01952,500
Sep 24, 202430.5931.1730.5130.8529.63752,200
Sep 23, 202430.5630.7130.0030.3929.19550,900
Sep 20, 202431.0731.2830.3030.3329.131,483,300
Sep 19, 202431.4931.4930.6931.0929.861,929,500
Sep 18, 202430.8431.8530.5730.7029.49785,900
Sep 17, 202430.9131.4830.6930.7529.541,574,200
Sep 16, 202431.0731.4030.4230.5029.30504,600
Sep 13, 202430.4531.4330.4530.9329.71573,400
Sep 12, 202430.0630.1529.5729.8228.64337,400
Sep 11, 202429.8630.2229.7429.9028.72723,000
Sep 10, 202430.4931.2329.4430.0528.86732,600
Sep 9, 202430.8531.0430.3330.4929.29569,600
Sep 6, 202432.0632.2930.5830.6329.42508,700
Sep 5, 202432.8932.8932.0432.0630.79377,500
Sep 4, 202433.0533.0632.6332.6731.38431,300
Sep 3, 202433.0533.4132.6733.0531.75462,200
Aug 30, 202433.6433.7432.8133.3031.99508,700
Aug 29, 202433.6333.8533.1933.3432.02500,800
Aug 28, 202433.0033.5532.9033.4732.15298,400
Aug 27, 202433.2033.3732.7833.0731.77202,800
Aug 26, 202433.6334.0533.2733.3932.07327,100
Aug 23, 202431.7633.4531.7633.4132.09434,600
Aug 22, 202432.0732.0731.4031.4530.21455,400
Aug 21, 202431.8232.1731.4832.0430.78769,400
Aug 20, 202431.5931.8731.2531.3730.13363,600
Aug 19, 202431.8232.0931.5431.8530.59307,500
Aug 16, 202431.2632.2531.2631.5630.31328,300
Aug 15, 202431.6232.0031.2231.3030.06611,100
Aug 14, 202431.5931.7330.3530.4329.23510,400
Aug 13, 202431.3131.7831.1131.6130.36330,500
Aug 12, 202432.1732.1731.1331.2229.99445,200
Aug 9, 202432.5832.5831.8932.1930.92413,100
Aug 8, 202432.1432.4631.7532.4331.15394,700
Aug 7, 202432.8733.0131.5831.7530.50341,200
Aug 6, 202432.7633.2932.3532.4031.12526,100
Aug 5, 202433.1033.1032.0132.9131.61607,900
Aug 2, 202434.6035.2433.4734.1932.84564,500
Aug 1, 202436.6638.4334.6435.1733.781,243,000
Jul 31, 202437.6638.7237.3037.7336.241,080,800
Jul 30, 202437.3237.9536.9837.7836.29596,200
Jul 29, 202437.0537.4736.6536.9235.46564,800
Jul 26, 202435.8637.2835.8537.1635.69533,700
Jul 25, 202434.4935.6734.3635.4934.09719,600
Jul 24, 202433.4535.1133.3934.3132.96750,600
Jul 23, 202432.9633.5732.9033.3832.06608,700
Jul 22, 202432.8133.6332.4833.4632.14399,100
Jul 19, 202433.2533.5632.6732.7431.45459,300
Jul 18, 202433.2634.2032.9033.0831.77677,600
Jul 17, 202432.9333.9032.9333.5532.23797,500
Jul 16, 202431.9433.4431.7733.3932.07580,000
Jul 15, 202431.4632.0331.2331.6030.35384,600
Jul 12, 202431.6931.8331.1731.3430.10385,900
Jul 11, 202430.4131.4030.3231.0729.84523,500
Jul 10, 202429.4329.7629.2929.7128.54363,800
Jul 9, 202429.5529.6929.2329.4928.33532,300
Jul 8, 202429.7530.0429.6429.6628.49291,500
Jul 5, 202429.7929.9829.3429.5328.36315,700
Jul 3, 202430.1830.5929.9530.0028.82133,900
Jul 2, 202430.1530.5230.0830.1228.93303,900
Jul 1, 202430.6630.7529.8230.0228.84346,500
Jun 28, 202430.5230.9330.3130.7029.491,073,900
Jun 27, 202430.4430.4529.9330.1328.94268,100
Jun 26, 202430.6730.8530.4530.5729.36305,200
Jun 25, 202431.2131.2630.6930.9429.72443,200
Jun 24, 202431.3131.7731.2431.2530.02358,300
Jun 21, 202431.6131.7131.0031.0929.86878,000
Jun 20, 202431.3731.6631.0731.3330.09479,900
Jun 18, 2024 0.37 Dividend
Jun 18, 202431.3031.7330.9831.5330.29350,200
Jun 17, 202431.5032.1131.4831.8730.26337,400
Jun 14, 202431.5931.7131.0031.2529.67281,700
Jun 13, 202432.6032.6831.8531.9130.29272,600
Jun 12, 202433.0033.8132.7432.9031.23352,600
Jun 11, 202432.4732.5232.0032.2830.65510,000
Jun 10, 202432.2832.8432.1432.8231.16277,500
Jun 7, 202432.9633.1632.6532.7931.13305,900
Jun 6, 202432.8333.1332.6033.1331.45282,700
Jun 5, 202432.7333.5632.4133.3531.66326,500
Jun 4, 202432.7032.9032.3932.7331.07390,700
Jun 3, 202433.0033.3032.9133.0331.36398,100
May 31, 202431.4132.9331.4132.8231.16465,200
May 30, 202430.8931.3730.8931.3029.72306,000
May 29, 202430.4730.8430.4230.5028.96304,300
May 28, 202431.1731.5931.0031.0429.47237,600
May 24, 202430.5330.9530.3730.9329.36280,900
May 23, 202431.6331.6330.2930.3528.81417,800
May 22, 202432.0032.2531.4731.6430.04266,000
May 21, 202432.0032.2731.7232.1530.52215,300
May 20, 202432.4032.5731.8932.0930.47254,600
May 17, 202432.7832.7832.4132.5830.93242,400

Related Tickers

ADEA Adeia Inc.
13.58
-1.24%
 
PLUS ePlus inc.
67.14
+1.54%
 
XPER Xperi Inc.
7.98
-3.74%
 
DSP Viant Technology Inc.
15.39
-3.99%
 
DFIN Donnelley Financial Solutions, Inc.
55.12
-0.22%
 
SPT Sprout Social, Inc.
23.90
+0.63%
 
DV DoubleVerify Holdings, Inc.
14.24
-1.11%
 
CCRD CoreCard Corporation
24.43
-0.85%
 
ALRM Alarm.com Holdings, Inc.
59.64
+1.58%
 
SPNS Sapiens International Corporation N.V.
28.54
+0.11%