Yahoo

Mail

Singapore markets closed

Straits Times Index
3,301.78
+4.23(+0.13%)
S&P 500
5,482.98
+9.75(+0.18%)
Dow
38,858.45
+80.35(+0.21%)
Nasdaq
17,852.37
-4.65(-0.03%)
Bitcoin USD
64,808.49
-419.63(-0.64%)
CMC Crypto 200
1,344.92
-44.48(-3.20%)

Upbound Group, Inc. (UPBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.60

+0.10

(+0.33%)

As of 09:49AM EDT. Market open.

Time period:

18 Jun 2023 - 18 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2024	31.30	31.63	30.98	31.60	31.60	6,683
17 Jun 2024	31.50	32.11	31.48	31.87	31.87	337,400
14 Jun 2024	31.59	31.71	31.00	31.25	31.25	281,700
13 Jun 2024	32.60	32.68	31.85	31.91	31.91	272,600
12 Jun 2024	33.00	33.81	32.74	32.90	32.90	352,600
11 Jun 2024	32.47	32.52	32.00	32.28	32.28	510,000
10 Jun 2024	32.28	32.84	32.14	32.82	32.82	277,500
07 Jun 2024	32.96	33.16	32.65	32.79	32.79	305,900
06 Jun 2024	32.83	33.13	32.60	33.13	33.13	282,700
05 Jun 2024	32.73	33.56	32.41	33.35	33.35	326,500
04 Jun 2024	32.70	32.90	32.39	32.73	32.73	390,700
03 Jun 2024	33.00	33.30	32.91	33.03	33.03	398,100
31 May 2024	31.41	32.93	31.41	32.82	32.82	465,200
30 May 2024	30.89	31.37	30.89	31.30	31.30	306,000
29 May 2024	30.47	30.84	30.42	30.50	30.50	304,300
28 May 2024	31.17	31.59	31.00	31.04	31.04	237,600
24 May 2024	30.53	30.95	30.37	30.93	30.93	280,900
23 May 2024	31.63	31.63	30.29	30.35	30.35	417,800
22 May 2024	32.00	32.25	31.47	31.64	31.64	266,000
21 May 2024	32.00	32.27	31.72	32.15	32.15	215,300
20 May 2024	32.40	32.57	31.89	32.09	32.09	254,600
17 May 2024	32.78	32.78	32.41	32.58	32.58	242,400
16 May 2024	33.00	33.13	32.51	32.83	32.83	243,400
15 May 2024	33.00	33.30	32.59	33.01	33.01	312,900
14 May 2024	33.00	33.71	32.71	32.98	32.98	299,500
13 May 2024	32.57	33.93	32.57	33.15	33.15	420,700
10 May 2024	32.47	32.76	32.27	32.65	32.65	271,700
09 May 2024	32.31	32.68	32.31	32.66	32.66	316,200
08 May 2024	31.91	32.57	31.58	32.55	32.55	294,300
07 May 2024	31.36	32.18	31.27	32.12	32.12	357,900
06 May 2024	30.86	31.63	30.78	31.36	31.36	397,100
03 May 2024	31.11	31.11	29.68	30.77	30.77	402,200
02 May 2024	31.56	31.56	29.14	30.38	30.38	977,800
01 May 2024	31.21	32.24	30.90	31.62	31.62	799,800
30 Apr 2024	31.65	31.67	30.96	31.01	31.01	369,700
29 Apr 2024	32.32	32.49	31.58	31.73	31.73	334,400
26 Apr 2024	32.00	32.58	31.82	32.41	32.41	354,400
25 Apr 2024	31.70	32.00	31.21	31.92	31.92	514,400
24 Apr 2024	31.87	32.00	31.12	31.80	31.80	352,800
23 Apr 2024	31.04	31.65	31.04	31.49	31.49	317,700
22 Apr 2024	31.00	31.41	30.74	31.04	31.04	379,800
19 Apr 2024	30.31	30.96	30.25	30.87	30.87	393,400
18 Apr 2024	30.62	31.10	30.28	30.46	30.46	365,100
17 Apr 2024	31.19	31.70	30.61	30.62	30.62	484,300
16 Apr 2024	30.93	31.03	30.40	31.00	31.00	415,900
15 Apr 2024	31.48	31.93	30.92	31.11	31.11	345,000
12 Apr 2024	31.78	31.78	31.30	31.46	31.46	243,100
11 Apr 2024	32.56	32.56	31.53	31.83	31.83	606,500
10 Apr 2024	32.84	33.07	31.87	32.28	32.28	415,200
09 Apr 2024	33.93	34.15	33.42	33.81	33.81	289,000
08 Apr 2024	33.00	33.71	32.90	33.60	33.60	268,500
05 Apr 2024	32.02	33.00	31.93	33.00	33.00	306,600
04 Apr 2024	33.64	33.73	31.94	32.02	32.02	563,300
03 Apr 2024	33.46	33.52	32.89	33.45	33.45	313,700
02 Apr 2024	34.12	34.41	33.23	33.45	33.45	419,200
02 Apr 2024	0.37 Dividend
01 Apr 2024	35.20	35.62	34.97	35.01	34.64	419,800
28 Mar 2024	35.00	35.59	35.00	35.21	34.84	409,200
27 Mar 2024	35.25	35.55	34.97	35.00	34.63	547,900
26 Mar 2024	35.18	35.32	34.77	34.88	34.51	311,900
25 Mar 2024	34.80	35.23	34.70	35.01	34.64	386,500
22 Mar 2024	34.41	35.27	34.26	34.63	34.26	524,100
21 Mar 2024	34.27	34.62	33.95	34.22	33.86	367,000
20 Mar 2024	33.28	34.23	33.03	34.01	33.65	333,400
19 Mar 2024	32.64	33.51	32.64	33.31	32.96	290,900
18 Mar 2024	33.20	33.30	32.62	32.80	32.45	384,200
15 Mar 2024	32.91	33.77	32.90	33.20	32.85	1,016,600
14 Mar 2024	33.30	33.71	32.81	33.20	32.85	354,500
13 Mar 2024	33.59	34.16	33.15	33.50	33.15	523,800
12 Mar 2024	32.99	33.71	32.87	33.59	33.24	303,000
11 Mar 2024	33.28	33.43	32.74	33.18	32.83	316,300
08 Mar 2024	33.28	33.89	32.99	33.62	33.26	304,000
07 Mar 2024	33.00	33.33	32.50	32.66	32.31	269,800
06 Mar 2024	33.52	33.54	32.48	32.63	32.29	419,700
05 Mar 2024	32.54	33.80	32.54	33.45	33.10	479,900
04 Mar 2024	33.37	33.91	32.75	32.98	32.63	315,800
01 Mar 2024	33.68	34.35	33.29	33.48	33.13	321,000
29 Feb 2024	34.05	34.36	33.61	33.76	33.40	381,100
28 Feb 2024	33.11	33.74	33.10	33.47	33.12	328,600
27 Feb 2024	32.86	33.99	32.82	33.66	33.30	272,600
26 Feb 2024	33.74	34.03	33.08	33.12	32.77	359,200
23 Feb 2024	34.48	34.71	33.61	33.80	33.44	349,500
22 Feb 2024	31.22	34.10	30.32	33.93	33.57	710,900
21 Feb 2024	32.67	32.70	31.94	32.10	31.76	543,700
20 Feb 2024	31.85	32.74	31.75	32.62	32.28	341,000
16 Feb 2024	33.05	33.05	32.20	32.31	31.97	245,200
15 Feb 2024	33.00	33.46	32.86	33.19	32.84	332,200
14 Feb 2024	32.95	33.07	32.58	32.97	32.62	394,300
13 Feb 2024	32.91	33.05	32.28	32.52	32.18	336,600
12 Feb 2024	33.65	34.32	33.65	34.19	33.83	269,900
09 Feb 2024	33.57	33.66	33.05	33.45	33.10	328,400
08 Feb 2024	32.71	33.66	32.71	33.50	33.15	455,400
07 Feb 2024	33.28	33.28	32.69	32.73	32.38	235,700
06 Feb 2024	32.43	33.20	32.43	33.02	32.67	316,900
05 Feb 2024	32.68	32.85	32.01	32.60	32.26	248,500
02 Feb 2024	32.74	33.54	32.28	33.17	32.82	277,200
01 Feb 2024	33.28	33.52	32.37	33.23	32.88	374,900
31 Jan 2024	34.63	34.66	33.01	33.20	32.85	375,700
30 Jan 2024	34.67	34.98	34.59	34.79	34.42	378,700
29 Jan 2024	34.99	34.99	34.37	34.87	34.50	361,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.78+4.23(+0.13%)

S&P 5005,482.98+9.75(+0.18%)

Dow38,858.45+80.35(+0.21%)

Nasdaq17,852.37-4.65(-0.03%)

Bitcoin USD64,808.49-419.63(-0.64%)

CMC Crypto 2001,344.92-44.48(-3.20%)

Upbound Group, Inc. (UPBD)

Straits Times Index
3,301.78
+4.23(+0.13%)

S&P 500
5,482.98
+9.75(+0.18%)

Dow
38,858.45
+80.35(+0.21%)

Nasdaq
17,852.37
-4.65(-0.03%)

Bitcoin USD
64,808.49
-419.63(-0.64%)

CMC Crypto 200
1,344.92
-44.48(-3.20%)