Skip to main content
UPBD logo

Upbound Group, Inc.

UPBDNASDAQTechnologySoftware - Application

$16.45Today:- (-)1Y −24.02%

As of Oct 15, 2026 close

Market cap
$965.75M
P/E (TTM)
10.69
Forward P/E
12.09
Dividend yield
9.48%
52-week range
$14.98$23.98
Volume (live)
-
Avg. volume (3M)
1.01M

Upbound Group (UPBD) Historical Stock Prices

Analyze Upbound Group (UPBD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Upbound Group (UPBD) Interactive Price Chart

Interactive historical price chart showing Upbound Group stock price movements and trends across multiple time periods.

Loading chart...

UPBD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UPBD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202615.6716.5315.6716.4516.451.00M
Oct 14, 202615.2615.4515.1515.4415.441.05M
Oct 13, 202615.4615.6615.2215.4015.40814.08K
Oct 12, 202615.4115.6515.3415.4015.40721.58K
Oct 9, 202615.6315.6315.2315.4015.401.05M
Oct 8, 202615.5415.8715.2615.6915.691.61M
Oct 7, 202615.2515.6414.9815.6215.621.44M
Oct 6, 202615.4215.6915.2715.3615.361.10M
Oct 5, 202615.9116.2015.6415.7215.331.65M
Oct 2, 202615.9116.3115.8715.9115.52976.89K
Oct 1, 202615.6815.9015.1315.6815.291.18M
Sep 30, 202615.7015.8115.4215.7015.311.33M
Sep 29, 202615.9015.9415.4915.6215.231.10M
Sep 28, 202615.8815.9015.3715.7915.401.13M
Sep 25, 202615.9716.2215.8316.0915.69781.09K
Sep 24, 202616.0716.2415.7615.8715.481.38M
Sep 23, 202616.7316.8415.9315.9915.59980.63K
Sep 22, 202617.3017.3816.6616.7816.36979.71K
Sep 21, 202617.2017.2716.8616.8916.47750.38K
Sep 18, 202617.4417.4517.0817.1316.711.88M
Sep 17, 202618.2018.2017.6517.6617.22571.20K
Sep 16, 202617.8718.1017.6317.7817.34681.16K
Sep 15, 202618.2718.3317.7017.7517.31944.50K
Sep 14, 202618.1818.4818.1818.2517.80680.80K
Sep 11, 202618.5618.5818.1818.3117.86636.47K
Sep 10, 202618.1118.4317.7918.2017.75652.85K
Sep 9, 202618.3018.4818.0718.1117.66798.12K
Sep 8, 202618.9018.9118.3118.4517.99932.47K
Sep 4, 202618.5119.1918.5118.9818.51812.34K
Sep 3, 202619.0819.3018.3318.6718.21716.38K
Sep 2, 202618.5319.0518.5318.8018.33700.79K
Sep 1, 202618.1118.5117.9018.4217.96811.64K
Aug 31, 202619.1219.1218.2618.3017.851.18M
Aug 28, 202619.3819.5719.2019.2218.74732.25K
Aug 27, 202619.1619.4319.0619.2918.81758.87K
Aug 26, 202619.4719.8019.1819.4418.96654.56K
Aug 25, 202619.2019.3818.9519.3618.88750.43K
Aug 24, 202618.8119.3018.8119.1718.69747.29K
Aug 21, 202618.6918.9218.6518.8018.33742.03K
Aug 20, 202619.1119.1318.2318.5418.08804.18K
Aug 19, 202619.3619.7119.2019.5019.02681.24K
Aug 18, 202619.4919.5119.1619.1718.69601.98K
Aug 17, 202619.5419.6019.1919.4218.94777.84K
Aug 14, 202619.6419.7119.4219.6219.13781.43K
Aug 13, 202619.3319.7519.2019.6819.19651.11K
Aug 12, 202619.1519.2518.7619.0418.57807.18K
Aug 11, 202619.2019.4519.0119.1018.63791.33K
Aug 10, 202619.5819.6519.1619.2218.74839.17K
Aug 7, 202619.4619.9119.4219.8319.341.11M
Aug 6, 202620.0020.0119.3619.5119.031.58M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.