Upbound Group Inc Historical Data - UPBD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.94	5.97658656808	32.46	36	31.63	422839	34.04657458	CS
4	7.73	28.9838770154	26.67	36	26.67	459062	32.35797015	CS
12	1.35	4.08472012103	33.05	36	26.5	559383	30.7666895	CS
26	3.23	10.3625280719	31.17	38.72	26.5	504524	31.71821859	CS
52	5.5	19.0311418685	28.9	38.72	26.5	453559	32.14477861	CS
156	4.95	16.8081494058	29.45	38.72	22.42	459436	30.78548383	CS
260	4.95	16.8081494058	29.45	38.72	22.42	459436	30.78548383	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664100	34.4	-0.61	-1.74	34.56	34.74	34.05	564380
1732577700	35.01	1.21	3.58	34.31	36	34.31	749822
1732318500	33.8	0.81	2.46	33.28	34.03	33.049999	359835
1732232100	32.99	0.88	2.74	32.43	33.189999	32.2945	261365
1732145700	32.11	-0.3	-0.93	32.46	32.534999	31.63	241798
1732059300	32.409999	-0.23	-0.70	32.189999	32.755	32.155	254413
1731972900	32.64	0.86	2.71	32.04	32.659999	32	289969
1731713700	31.78	-0.66	-2.03	32.64	32.81	31.74	471089
1731627300	32.439999	-0.65	-1.96	33.299999	33.36	32.31	320265
1731540900	33.09	-0.23	-0.69	33.63	33.91	32.99	413219
1731454500	33.32	-0.05	-0.15	33.36	33.79	33.0108	406451
1731368100	33.369999	0.4	1.21	33.33	33.8	33.125	365256
1731108900	32.97	0.17	0.52	32.82	33.02	32.56	641563
1731022500	32.799999	-1.29	-3.78	33.81	33.81	32.67	511688
1730936100	34.09	3.18	10.29	31	34.547	31	928521
1730849700	30.91	0.84	2.79	29.91	30.935	29.76	376231
1730763300	30.07	0.61	2.07	29.46	30.38	29.36	402510
1730500500	29.46	0.22	0.75	29.53	30.07	29.24	554378
1730414100	29.24	2.16	7.98	27.93	30.09	27.88	838937
1730327700	27.08	0.35	1.31	26.67	27.25	26.67	328768
1730241300	26.73	-0.35	-1.29	26.75	26.88	26.5	291019
1730154900	27.08	0.29	1.08	27.02	27.29	26.895	382356
1729895700	26.79	-0.3	-1.11	27.52	27.8699	26.75	451912
1729809300	27.09	-0.53	-1.92	27.6	27.6899	27.07	372563
1729722900	27.62	-0.74	-2.61	28.25	28.44	27.4	367362
1729636500	28.36	-0.46	-1.60	28.75	28.75	28.292	411009
1729550100	28.82	-1.07	-3.58	29.83	29.91	28.79	394525
1729290900	29.89	-0.7	-2.29	30.71	30.71	29.75	270669
1729204500	30.59	0.13	0.43	30.46	30.69	30.22	368018
1729118100	30.46	0.58	1.94	30.1	30.73	29.97	435300
1729031700	29.88	0.51	1.74	29.43	30.23	29.4	411534
1728945300	29.37	0.5	1.73	28.71	29.44	28.495	433794
1728686100	28.87	-0.16	-0.55	29.03	29.255	28.83	294907
1728599700	29.03	-0.42	-1.43	29	29.39	28.53	474034
1728513300	29.45	0.31	1.06	29.33	29.94	29.06	343999
1728426900	29.14	-0.53	-1.79	29.86	29.89	29.01	486710
1728340500	29.67	-0.12	-0.40	29.95	29.95	29.32	703689
1728081300	29.79	1.14	3.98	28.98	29.82	28.7	575216
1727994900	28.65	0.29	1.02	28.14	28.73	27.81	569242
1727908500	28.36	-1.42	-4.77	29.57	29.66	28.34	694298
1727822100	29.78	-2.21	-6.91	31.14	31.46	29.66	865204
1727735700	31.99	-0.44	-1.36	32.36	32.56	31.44	912137
1727476500	32.43	0.76	2.40	32	32.54	31.86	610491
1727390100	31.67	0.43	1.38	31.58	31.71	31.205	576266
1727303700	31.24	0.39	1.26	30.82	31.47	30.52	952476
1727217300	30.85	0.46	1.51	30.59	31.165	30.51	752178
1727130900	30.39	0.06	0.20	30.56	30.71	30	550852
1726871700	30.33	-0.76	-2.44	31.07	31.28	30.3	1483342
1726785300	31.09	0.4	1.29	31.55	31.55	30.69	1929523
1726698900	30.695	-0.06	-0.18	30.84	31.85	30.565	785915
1726612500	30.75	0.25	0.82	30.84	31.48	30.69	1574232
1726526100	30.5	-0.43	-1.39	31.07	31.4	30.42	504618
1726266900	30.93	1.11	3.72	30.45	31.43	30.45	572548
1726180500	29.82	-0.08	-0.27	30.06	30.145	29.57	337449
1726094100	29.9	-0.15	-0.50	29.86	30.22	29.74	722970
1726007700	30.05	-0.44	-1.44	30.49	31.225	29.44	732604
1725921300	30.49	-0.14	-0.46	30.85	31.04	30.33	569646
1725662100	30.63	-1.43	-4.46	32.06	32.29	30.58	508717
1725575700	32.06	-0.61	-1.87	32.89	32.89	32.04	377499
1725489300	32.67	-0.38	-1.15	33.049999	33.06	32.63	431273
1725402900	33.049999	-0.25	-0.75	33.049999	33.405	32.67	462204
1725057300	33.299999	-0.04	-0.12	33.64	33.735	32.81	508707
1724970900	33.34	-0.13	-0.39	33.63	33.85	33.189999	500826
1724884500	33.47	0.4	1.21	33	33.549999	32.895	298382
1724798100	33.07	-0.32	-0.96	33.2	33.369999	32.78	202811

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Upbound Group Inc (UPBD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Upbound Group Inc (UPBD) Historical

Upbound Group Inc (UPBD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%