Upbound Group Stock Price History
NASDAQ: UPBDConsumer DiscretionaryDiversified Commercial ServicesUSD
15.40-0.29 (-1.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UPBD price history at a glance
The price history for Upbound Group (UPBD) on this page begins on January 23, 1995, when the stock closed at $1.60; it most recently closed at $15.40 on October 5, 2026. The highest price in this record is $67.76, reached on August 23, 2021; the latest close is 77.3% below that peak. Across the 30 complete calendar years in the table, UPBD finished higher in 17 and lower in 13. Its best year was 2010 (+82.2%) and its worst was 2015 (-58.4%).
Over roughly 32 years the share price changed +862.5%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, UPBD has lost 27.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $67.76
- Date of high
- Aug 23, 2021
- Low since 1995
- $1.33
- Date of low
- Jan 23, 1995
- 52-week high
- $23.98
- 52-week low
- $14.98
- Last close
- $15.40
UPBD returns
1 week
-3.21%
1 month
-14.96%
3 months
-27.22%
6 months
-16.26%
Year to date
-12.30%
1 year
-27.67%
3 years
-46.45%
5 years
-70.90%
UPBD price return, excluding dividends.
UPBD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.40 | -11.24% |
| 2025 | 17.35 | -39.57% |
| 2024 | 28.71 | -15.48% |
| 2023 | 33.97 | +50.64% |
| 2022 | 22.55 | -53.06% |
| 2021 | 48.04 | +25.46% |
| 2020 | 38.29 | +33.37% |
| 2019 | 28.71 | +78.21% |
| 2018 | 16.11 | +45.14% |
| 2017 | 11.10 | -1.33% |
| 2016 | 11.25 | -24.85% |
| 2015 | 14.97 | -58.36% |
| 2014 | 35.95 | +7.67% |
| 2013 | 33.39 | -4.22% |
| 2012 | 34.86 | -5.78% |
| 2011 | 37.00 | +14.62% |
| 2010 | 32.28 | +82.17% |
| 2009 | 17.72 | +0.40% |
| 2008 | 17.65 | +32.01% |
| 2007 | 13.37 | -54.69% |
| 2006 | 29.51 | +56.47% |
| 2005 | 18.86 | -28.83% |
| 2004 | 26.50 | -9.80% |
| 2003 | 29.38 | +41.55% |
| 2002 | 20.76 | +53.93% |
| 2001 | 13.48 | -2.29% |
| 2000 | 13.80 | +74.13% |
| 1999 | 7.93 | -37.60% |
| 1998 | 12.70 | +76.39% |
| 1997 | 7.20 | +27.43% |
| 1996 | 5.65 | +2.73% |
| 1995* | 5.50 | +243.75% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
UPBD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.63 | 15.63 | 15.23 | 15.40 | -1.85% | |
| 15.54 | 15.87 | 15.26 | 15.69 | +0.45% | |
| 15.25 | 15.65 | 14.98 | 15.62 | +1.69% | |
| 15.42 | 15.69 | 15.27 | 15.36 | -2.29% | |
| 15.91 | 16.20 | 15.64 | 15.72 | -1.19% | |
| 15.91 | 16.31 | 15.87 | 15.91 | +1.47% | |
| 15.68 | 15.90 | 15.13 | 15.68 | -0.13% | |
| 15.70 | 15.82 | 15.42 | 15.70 | +0.51% | |
| 15.90 | 15.94 | 15.49 | 15.62 | -1.08% | |
| 15.88 | 15.90 | 15.37 | 15.79 | -1.86% | |
| 15.97 | 16.22 | 15.83 | 16.09 | +1.39% | |
| 16.07 | 16.24 | 15.76 | 15.87 | -0.75% | |
| 16.73 | 16.84 | 15.93 | 15.99 | -4.71% | |
| 17.30 | 17.38 | 16.66 | 16.78 | -0.65% | |
| 17.20 | 17.27 | 16.86 | 16.89 | -1.40% | |
| 17.44 | 17.45 | 17.08 | 17.13 | -3.00% | |
| 18.20 | 18.20 | 17.65 | 17.66 | -0.67% | |
| 17.87 | 18.10 | 17.63 | 17.78 | +0.17% | |
| 18.27 | 18.33 | 17.71 | 17.75 | -2.74% | |
| 18.18 | 18.48 | 18.18 | 18.25 | -0.33% | |
| 18.56 | 18.58 | 18.19 | 18.31 | +0.60% | |
| 18.11 | 18.44 | 17.79 | 18.20 | +0.50% | |
| 18.30 | 18.49 | 18.07 | 18.11 | -1.84% | |
| 18.90 | 18.91 | 18.31 | 18.45 | -2.79% | |
| 18.51 | 19.19 | 18.51 | 18.98 | +1.66% | |
| 19.08 | 19.31 | 18.33 | 18.67 | -0.69% | |
| 18.53 | 19.05 | 18.53 | 18.80 | +2.06% | |
| 18.11 | 18.51 | 17.90 | 18.42 | +0.66% | |
| 19.12 | 19.12 | 18.26 | 18.30 | -4.79% | |
| 19.38 | 19.57 | 19.20 | 19.22 | -0.36% | |
| 19.16 | 19.43 | 19.06 | 19.29 | -0.77% | |
| 19.47 | 19.80 | 19.18 | 19.44 | +0.41% | |
| 19.20 | 19.38 | 18.95 | 19.36 | +0.99% | |
| 18.81 | 19.31 | 18.81 | 19.17 | +1.97% | |
| 18.69 | 18.92 | 18.65 | 18.80 | +1.40% | |
| 19.11 | 19.13 | 18.23 | 18.54 | -4.92% | |
| 19.36 | 19.71 | 19.20 | 19.50 | +1.72% | |
| 19.49 | 19.51 | 19.16 | 19.17 | -1.29% | |
| 19.54 | 19.60 | 19.19 | 19.42 | -1.02% | |
| 19.64 | 19.71 | 19.42 | 19.62 | -0.30% | |
| 19.33 | 19.75 | 19.20 | 19.68 | +3.36% | |
| 19.15 | 19.25 | 18.76 | 19.04 | -0.31% | |
| 19.20 | 19.45 | 19.01 | 19.10 | -0.62% | |
| 19.58 | 19.65 | 19.16 | 19.22 | -3.08% | |
| 19.46 | 19.91 | 19.42 | 19.83 | +1.64% | |
| 20.00 | 20.01 | 19.36 | 19.51 | -3.03% | |
| 21.00 | 21.22 | 20.00 | 20.12 | -2.00% | |
| 20.28 | 20.88 | 20.28 | 20.53 | +1.13% | |
| 19.68 | 20.35 | 19.67 | 20.30 | +4.69% | |
| 20.03 | 20.12 | 18.90 | 19.39 | -3.63% | |
| 19.69 | 20.93 | 19.33 | 20.12 | -3.96% | |
| 21.37 | 21.40 | 20.83 | 20.95 | -2.96% | |
| 20.82 | 21.70 | 20.80 | 21.59 | +4.75% | |
| 20.76 | 21.31 | 20.56 | 20.61 | +0.73% | |
| 21.06 | 21.46 | 20.43 | 20.46 | -2.94% | |
| 21.07 | 21.23 | 20.74 | 21.08 | -1.59% | |
| 21.97 | 22.20 | 21.23 | 21.42 | -2.24% | |
| 21.83 | 22.00 | 21.46 | 21.91 | +1.01% | |
| 22.37 | 22.37 | 21.62 | 21.69 | -2.12% | |
| 22.58 | 23.10 | 22.03 | 22.16 | -2.64% | |
| 22.00 | 22.93 | 21.93 | 22.76 | +3.64% | |
| 21.07 | 22.24 | 21.07 | 21.96 | +4.17% | |
| 21.22 | 21.34 | 20.69 | 21.08 | -0.33% | |
| 21.23 | 21.64 | 21.06 | 21.15 | -0.05% | |
| 20.64 | 21.89 | 20.51 | 21.16 | +4.13% | |
| 19.81 | 20.34 | 19.60 | 20.32 | +2.37% | |
| 20.27 | 20.27 | 19.24 | 19.85 | -3.22% | |
| 20.78 | 20.90 | 20.28 | 20.51 | -0.10% | |
| 19.89 | 20.56 | 19.59 | 20.53 | +3.22% | |
| 20.88 | 21.00 | 19.44 | 19.89 | -4.05% | |
| 21.14 | 21.34 | 20.70 | 20.73 | -2.31% | |
| 20.65 | 21.25 | 20.42 | 21.22 | +1.73% | |
| 20.31 | 20.96 | 19.79 | 20.86 | +2.05% | |
| 19.61 | 20.49 | 19.48 | 20.44 | +3.02% | |
| 19.59 | 20.36 | 19.47 | 19.84 | +1.28% | |
| 18.82 | 19.59 | 18.76 | 19.59 | +4.82% | |
| 18.08 | 18.87 | 18.00 | 18.69 | +2.02% | |
| 18.31 | 18.66 | 18.16 | 18.32 | 0.00% | |
| 17.76 | 18.54 | 17.68 | 18.32 | +4.93% | |
| 18.82 | 19.43 | 17.44 | 17.46 | -7.57% | |
| 18.56 | 19.04 | 18.52 | 18.89 | +0.91% | |
| 19.27 | 19.40 | 18.69 | 18.72 | -1.16% | |
| 18.77 | 19.10 | 18.57 | 18.94 | +1.88% | |
| 18.15 | 18.61 | 17.82 | 18.59 | +2.82% | |
| 18.82 | 18.88 | 18.04 | 18.08 | -4.24% | |
| 19.00 | 19.64 | 18.55 | 18.88 | +0.69% | |
| 18.42 | 18.92 | 18.20 | 18.75 | +2.63% | |
| 18.29 | 18.42 | 18.01 | 18.27 | +0.38% | |
| 18.21 | 18.36 | 18.00 | 18.20 | +1.73% | |
| 18.50 | 18.54 | 17.85 | 17.89 | -3.87% | |
| 19.06 | 19.06 | 18.60 | 18.61 | -2.36% | |
| 19.06 | 19.29 | 18.84 | 19.06 | -0.78% | |
| 19.44 | 19.52 | 19.06 | 19.21 | -1.08% | |
| 18.89 | 19.58 | 18.75 | 19.42 | +2.81% | |
| 18.41 | 19.11 | 18.38 | 18.89 | +4.31% | |
| 18.07 | 18.42 | 18.00 | 18.11 | +1.51% | |
| 17.74 | 18.02 | 17.64 | 17.84 | +0.79% | |
| 17.30 | 17.90 | 17.00 | 17.70 | +1.09% | |
| 17.07 | 17.61 | 16.77 | 17.51 | +2.58% | |
| 17.16 | 17.27 | 16.71 | 17.07 | -0.93% | |
| 17.28 | 17.56 | 17.02 | 17.23 | +0.58% | |
| 17.37 | 17.68 | 16.97 | 17.13 | -1.61% | |
| 17.52 | 17.75 | 17.32 | 17.41 | +0.75% | |
| 17.79 | 17.91 | 17.01 | 17.28 | -3.79% | |
| 17.99 | 18.14 | 17.56 | 17.96 | -0.17% | |
| 18.84 | 18.86 | 17.88 | 17.99 | -4.21% | |
| 18.89 | 19.05 | 18.55 | 18.78 | +0.11% | |
| 18.99 | 19.28 | 18.62 | 18.76 | -1.32% | |
| 19.01 | 19.45 | 18.89 | 19.01 | +1.49% | |
| 18.63 | 18.94 | 18.51 | 18.73 | +1.35% | |
| 19.16 | 19.23 | 18.18 | 18.48 | -3.70% | |
| 19.96 | 19.96 | 18.85 | 19.19 | -2.88% | |
| 19.38 | 20.47 | 18.94 | 19.76 | +4.33% | |
| 19.06 | 19.50 | 18.73 | 18.94 | -0.63% | |
| 19.26 | 19.39 | 18.93 | 19.06 | -0.57% | |
| 19.71 | 19.85 | 19.13 | 19.17 | -3.03% | |
| 19.55 | 19.86 | 19.18 | 19.77 | +1.18% | |
| 19.96 | 20.09 | 19.41 | 19.54 | -2.10% | |
| 20.05 | 20.28 | 19.61 | 19.96 | +0.91% | |
| 20.75 | 20.99 | 19.64 | 19.78 | -0.65% | |
| 19.82 | 20.01 | 19.65 | 19.91 | 0.00% | |
| 19.47 | 20.29 | 19.47 | 19.91 | +5.46% | |
| 18.89 | 19.27 | 18.76 | 18.88 | -0.21% | |
| 19.03 | 19.28 | 18.84 | 18.92 | -2.17% | |
| 18.60 | 19.39 | 18.37 | 19.34 | +4.09% | |
| 18.21 | 18.64 | 17.93 | 18.58 | +1.03% | |
| 18.53 | 18.62 | 18.12 | 18.39 | -0.59% | |
| 18.12 | 18.72 | 17.92 | 18.50 | +2.10% | |
| 18.40 | 19.02 | 17.95 | 18.12 | +3.78% | |
| 17.84 | 17.90 | 17.17 | 17.46 | -4.17% | |
| 17.56 | 18.25 | 17.44 | 18.22 | +3.94% | |
| 17.50 | 17.80 | 17.10 | 17.53 | -1.96% | |
| 18.14 | 18.35 | 17.75 | 17.88 | -0.94% | |
| 18.40 | 18.50 | 17.38 | 18.05 | +0.22% | |
| 18.20 | 18.49 | 17.97 | 18.01 | -0.33% | |
| 18.18 | 18.45 | 17.97 | 18.07 | -1.90% | |
| 18.33 | 18.52 | 18.06 | 18.42 | +0.49% | |
| 18.76 | 18.97 | 18.03 | 18.33 | -0.70% | |
| 18.42 | 18.71 | 18.28 | 18.46 | -0.59% | |
| 17.89 | 18.86 | 17.69 | 18.57 | +7.90% | |
| 17.20 | 17.24 | 16.77 | 17.21 | -0.06% | |
| 17.58 | 17.89 | 16.85 | 17.22 | -2.71% | |
| 17.97 | 18.18 | 17.66 | 17.70 | -2.21% | |
| 17.97 | 18.43 | 17.97 | 18.10 | +1.69% | |
| 18.30 | 18.69 | 17.71 | 17.80 | -2.73% | |
| 18.08 | 18.52 | 17.99 | 18.30 | +2.06% | |
| 18.18 | 18.18 | 17.56 | 17.93 | -2.02% | |
| 19.29 | 19.50 | 18.05 | 18.30 | -4.94% | |
| 18.97 | 19.40 | 18.57 | 19.25 | +0.89% | |
| 19.22 | 19.22 | 18.02 | 19.08 | -2.95% | |
| 20.36 | 20.36 | 19.20 | 19.66 | -4.61% | |
| 20.38 | 21.02 | 20.25 | 20.61 | +0.05% | |
| 20.65 | 20.79 | 20.12 | 20.60 | -0.29% | |
| 20.21 | 20.76 | 19.72 | 20.66 | -1.05% | |
| 20.80 | 21.07 | 20.35 | 20.88 | -2.66% | |
| 21.60 | 21.69 | 20.96 | 21.45 | -2.63% | |
| 21.78 | 22.33 | 21.51 | 22.03 | +2.27% | |
| 21.65 | 21.69 | 21.05 | 21.54 | -0.37% | |
| 21.50 | 21.88 | 21.28 | 21.62 | +1.22% | |
| 22.72 | 22.72 | 20.99 | 21.36 | -6.23% | |
| 22.20 | 23.02 | 21.89 | 22.78 | +2.61% | |
| 20.88 | 23.98 | 20.74 | 22.20 | +6.32% | |
| 20.19 | 21.21 | 20.01 | 20.88 | +3.37% | |
| 20.35 | 20.40 | 19.62 | 20.20 | -0.54% | |
| 19.98 | 20.35 | 19.55 | 20.31 | +2.42% | |
| 20.05 | 20.25 | 19.45 | 19.83 | +0.10% | |
| 20.70 | 20.70 | 19.67 | 19.81 | -3.27% | |
| 20.62 | 20.84 | 20.42 | 20.48 | -1.06% | |
| 20.54 | 20.83 | 20.11 | 20.70 | +0.78% | |
| 19.82 | 20.62 | 19.75 | 20.54 | +3.48% | |
| 20.25 | 20.48 | 19.40 | 19.85 | -2.60% | |
| 19.95 | 20.52 | 19.85 | 20.38 | +3.56% | |
| 19.58 | 20.12 | 19.29 | 19.68 | -0.46% | |
| 19.01 | 19.80 | 18.76 | 19.77 | +4.60% | |
| 18.61 | 19.13 | 18.46 | 18.90 | +1.61% | |
| 18.91 | 19.04 | 18.49 | 18.60 | -1.64% | |
| 19.40 | 19.52 | 18.91 | 18.91 | -2.07% | |
| 19.20 | 19.47 | 18.83 | 19.31 | 0.00% | |
| 19.48 | 19.54 | 19.06 | 19.31 | +0.10% | |
| 19.40 | 19.89 | 19.14 | 19.29 | -0.87% | |
| 19.68 | 19.90 | 19.20 | 19.46 | +0.15% | |
| 19.35 | 19.90 | 19.30 | 19.43 | +1.73% | |
| 19.52 | 19.63 | 18.96 | 19.10 | -5.21% | |
| 20.22 | 20.22 | 19.85 | 20.15 | +0.20% | |
| 19.56 | 20.28 | 19.41 | 20.11 | +2.92% | |
| 19.57 | 19.77 | 18.89 | 19.54 | -0.91% | |
| 19.20 | 19.74 | 19.12 | 19.72 | +2.65% | |
| 19.56 | 19.77 | 18.79 | 19.21 | -3.18% | |
| 19.35 | 20.08 | 18.53 | 19.84 | +4.31% | |
| 18.26 | 19.36 | 18.14 | 19.02 | +3.15% | |
| 18.60 | 18.86 | 17.70 | 18.44 | -1.39% | |
| 17.52 | 18.79 | 17.36 | 18.70 | +6.01% | |
| 17.41 | 17.91 | 17.37 | 17.64 | +1.67% | |
| 17.76 | 17.77 | 17.16 | 17.35 | -1.20% | |
| 17.59 | 17.77 | 17.50 | 17.56 | -0.06% | |
| 17.69 | 17.71 | 17.45 | 17.57 | -1.13% | |
| 17.64 | 17.80 | 17.46 | 17.77 | +0.85% | |
| 17.69 | 17.87 | 17.53 | 17.62 | -0.23% | |
| 17.54 | 17.77 | 17.54 | 17.66 | +0.51% | |
| 17.73 | 17.94 | 17.46 | 17.57 | -0.85% | |
| 17.35 | 17.92 | 17.32 | 17.72 | +2.31% | |
| 17.65 | 17.85 | 17.19 | 17.32 | -2.59% | |
| 17.94 | 18.26 | 17.66 | 17.78 | -0.06% | |
| 17.51 | 18.06 | 17.36 | 17.79 | -0.73% | |
| 18.08 | 18.26 | 17.79 | 17.92 | -0.78% | |
| 18.36 | 18.36 | 17.84 | 18.06 | -0.93% | |
| 18.67 | 18.70 | 18.20 | 18.23 | -1.78% | |
| 19.03 | 19.54 | 18.45 | 18.56 | -2.42% | |
| 18.20 | 19.07 | 18.10 | 19.02 | +4.56% | |
| 18.16 | 18.48 | 17.78 | 18.19 | +0.33% | |
| 18.88 | 18.89 | 17.98 | 18.13 | -3.87% | |
| 18.53 | 19.09 | 18.50 | 18.86 | +1.73% | |
| 19.12 | 19.49 | 18.47 | 18.54 | -2.22% | |
| 18.04 | 19.07 | 18.04 | 18.96 | +5.10% | |
| 18.13 | 18.24 | 17.78 | 18.04 | -0.17% | |
| 17.88 | 18.37 | 17.49 | 18.07 | +0.84% | |
| 18.39 | 18.39 | 17.84 | 17.92 | -1.86% | |
| 18.08 | 18.52 | 18.08 | 18.26 | +0.11% | |
| 17.49 | 18.61 | 17.48 | 18.24 | +4.23% | |
| 17.44 | 17.78 | 17.15 | 17.50 | +0.57% | |
| 16.38 | 17.66 | 16.35 | 17.40 | +6.88% | |
| 16.19 | 16.46 | 16.02 | 16.28 | +1.12% | |
| 16.25 | 16.25 | 15.82 | 16.10 | -0.31% | |
| 16.25 | 16.34 | 15.95 | 16.15 | -1.88% | |
| 16.86 | 17.22 | 16.40 | 16.46 | -2.95% | |
| 16.84 | 17.08 | 16.68 | 16.96 | -0.41% | |
| 17.41 | 17.64 | 16.85 | 17.03 | -2.46% | |
| 17.54 | 17.90 | 17.42 | 17.46 | -0.34% | |
| 17.55 | 17.85 | 17.40 | 17.52 | 0.00% | |
| 18.02 | 18.19 | 17.34 | 17.52 | -1.57% | |
| 18.59 | 18.72 | 17.79 | 17.80 | -4.15% | |
| 19.54 | 19.68 | 18.52 | 18.57 | -6.40% | |
| 19.81 | 19.95 | 18.70 | 19.84 | +0.35% | |
| 20.01 | 20.03 | 19.56 | 19.77 | -1.20% | |
| 19.38 | 20.09 | 18.80 | 20.01 | +3.25% | |
| 19.37 | 19.82 | 18.93 | 19.38 | +0.21% | |
| 22.17 | 22.94 | 18.61 | 19.34 | -16.31% | |
| 23.60 | 23.89 | 22.87 | 23.11 | -2.08% | |
| 23.24 | 23.85 | 23.06 | 23.60 | +1.37% | |
| 23.00 | 23.37 | 22.78 | 23.28 | +2.42% | |
| 23.00 | 23.30 | 22.70 | 22.73 | -0.04% | |
| 22.44 | 23.01 | 22.34 | 22.74 | +1.11% | |
| 22.88 | 23.10 | 22.45 | 22.49 | -1.75% | |
| 22.37 | 22.96 | 22.37 | 22.89 | +2.32% | |
| 21.97 | 22.44 | 21.87 | 22.37 | +2.80% | |
| 21.61 | 21.98 | 21.30 | 21.76 | +0.51% | |
| 21.68 | 21.75 | 21.29 | 21.65 | -0.09% | |
| 21.53 | 21.91 | 21.42 | 21.67 | +1.17% | |
| 20.50 | 21.60 | 20.50 | 21.42 | +2.29% | |
| 20.79 | 21.07 | 20.59 | 20.94 | +2.50% | |
| 21.29 | 21.67 | 20.34 | 20.43 | -4.04% | |
| 21.45 | 21.66 | 21.12 | 21.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UPBD chart for longer ranges.