MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
UPBD — Upbound Group, Inc. Common Stock
NasdaqUpbound Group, Inc. Common Stock
$15.68
-0.02(-0.13%)
- O
- 15.68
- H
- 15.90
- L
- 15.13
- V
- 1.18M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$15.68
Period Return-23.66%
Period High$28.03
Period Low$15.13
Avg Daily Volume799.5K
Total Trading Days365
UPBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $15.68 | $15.90 | $15.13 | $15.68 | $-0.02 | -0.13% | 1,183,393 | $15.55 | $15.13 $15.90 |
| Sep 30, 2026 | $15.70 | $15.82 | $15.42 | $15.70 | +$0.08 | +0.51% | 1,326,574 | $15.64 | $15.42 $15.82 |
| Sep 29, 2026 | $15.90 | $15.94 | $15.49 | $15.62 | $-0.17 | -1.08% | 1,095,220 | $15.62 | $15.49 $15.94 |
| Sep 28, 2026 | $15.88 | $15.90 | $15.37 | $15.79 | $-0.30 | -1.86% | 1,132,701 | $15.72 | $15.37 $15.90 |
| Sep 25, 2026 | $15.97 | $16.22 | $15.83 | $16.09 | +$0.22 | +1.39% | 781,095 | $16.07 | $15.83 $16.22 |
| Sep 24, 2026 | $16.07 | $16.24 | $15.76 | $15.87 | $-0.12 | -0.75% | 1,378,939 | $15.91 | $15.76 $16.24 |
| Sep 23, 2026 | $16.73 | $16.84 | $15.93 | $15.99 | $-0.79 | -4.71% | 980,627 | $16.22 | $15.93 $16.84 |
| Sep 22, 2026 | $17.30 | $17.38 | $16.66 | $16.78 | $-0.11 | -0.65% | 979,709 | $16.86 | $16.66 $17.38 |
| Sep 21, 2026 | $17.20 | $17.27 | $16.86 | $16.89 | $-0.24 | -1.40% | 750,381 | $17.05 | $16.86 $17.27 |
| Sep 18, 2026 | $17.44 | $17.45 | $17.08 | $17.13 | $-0.53 | -3.00% | 1,877,795 | $17.19 | $17.08 $17.45 |
| Sep 17, 2026 | $18.20 | $18.20 | $17.65 | $17.66 | $-0.12 | -0.67% | 571,199 | $17.81 | $17.65 $18.20 |
| Sep 16, 2026 | $17.87 | $18.10 | $17.63 | $17.78 | +$0.03 | +0.17% | 681,166 | $17.87 | $17.63 $18.10 |
| Sep 15, 2026 | $18.27 | $18.33 | $17.71 | $17.75 | $-0.50 | -2.74% | 943,600 | $17.84 | $17.71 $18.33 |
| Sep 14, 2026 | $18.18 | $18.48 | $18.18 | $18.25 | $-0.06 | -0.33% | 680,801 | $18.28 | $18.18 $18.48 |
| Sep 11, 2026 | $18.56 | $18.58 | $18.19 | $18.31 | +$0.11 | +0.60% | 636,466 | $18.34 | $18.19 $18.58 |
| Sep 10, 2026 | $18.11 | $18.44 | $17.79 | $18.20 | +$0.09 | +0.50% | 652,848 | $18.22 | $17.79 $18.44 |
| Sep 9, 2026 | $18.30 | $18.49 | $18.07 | $18.11 | $-0.34 | -1.84% | 798,123 | $18.21 | $18.07 $18.49 |
| Sep 8, 2026 | $18.90 | $18.91 | $18.31 | $18.45 | $-0.53 | -2.79% | 932,474 | $18.43 | $18.31 $18.91 |
| Sep 4, 2026 | $18.51 | $19.19 | $18.51 | $18.98 | +$0.31 | +1.66% | 812,342 | $19.00 | $18.51 $19.19 |
| Sep 3, 2026 | $19.08 | $19.31 | $18.33 | $18.67 | $-0.13 | -0.69% | 716,375 | $18.65 | $18.33 $19.31 |
| Sep 2, 2026 | $18.53 | $19.05 | $18.53 | $18.80 | +$0.38 | +2.06% | 699,718 | $18.82 | $18.53 $19.05 |
| Sep 1, 2026 | $18.11 | $18.51 | $17.90 | $18.42 | +$0.12 | +0.66% | 811,645 | $18.32 | $17.90 $18.51 |
| Aug 31, 2026 | $19.12 | $19.12 | $18.26 | $18.30 | $-0.92 | -4.79% | 1,181,175 | $18.43 | $18.26 $19.12 |
| Aug 28, 2026 | $19.38 | $19.57 | $19.20 | $19.22 | $-0.07 | -0.36% | 732,248 | $19.32 | $19.20 $19.57 |
| Aug 27, 2026 | $19.16 | $19.43 | $19.06 | $19.29 | $-0.15 | -0.77% | 758,871 | $19.26 | $19.06 $19.43 |
| Aug 26, 2026 | $19.47 | $19.80 | $19.18 | $19.44 | +$0.08 | +0.41% | 654,557 | $19.53 | $19.18 $19.80 |
| Aug 25, 2026 | $19.20 | $19.38 | $18.95 | $19.36 | +$0.19 | +0.99% | 750,434 | $19.27 | $18.95 $19.38 |
| Aug 24, 2026 | $18.81 | $19.31 | $18.81 | $19.17 | +$0.37 | +1.97% | 747,286 | $19.15 | $18.81 $19.31 |
| Aug 21, 2026 | $18.69 | $18.92 | $18.65 | $18.80 | +$0.26 | +1.40% | 742,031 | $18.80 | $18.65 $18.92 |
| Aug 20, 2026 | $19.11 | $19.13 | $18.23 | $18.54 | $-0.96 | -4.92% | 804,174 | $18.56 | $18.23 $19.13 |