|
Market Closed -
Nasdaq
16:00:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 18.80 USD | +1.40% |
|
-4.18% | +7.06% |
| 07-31 | Tranche Update on Upbound Group, Inc.'s Equity Buyback Plan announced on December 3, 2021. | CI |
| 07-30 | Upbound Shares Fall After Q2 Non-GAAP Earnings Decline, Q3 Outlook Misses Estimates | MT |
Stock exchange
Quotes 5-day view: Upbound Group, Inc.
Delayed Quote Nasdaq
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$19.42 | US$19.17 | US$19.50 | US$18.54 | US$18.80 |
| Volume | 777,835 | 601,980 | 681,240 | 804,179 | 742,030 |
| Change | -1.02% | -1.29% | +1.72% | -4.92% | +1.40% |
| Opening | US$19.54 | US$19.49 | US$19.36 | US$19.11 | US$18.69 |
| High | US$19.60 | US$19.51 | US$19.71 | US$19.13 | US$18.92 |
| Low | US$19.19 | US$19.16 | US$19.20 | US$18.23 | US$18.65 |
Performance
| 1 day | +1.40% | ||
| 1 week | -4.18% | ||
| Current month | -3.04% | ||
| 1 month | -14.19% | ||
| 3 months | +6.21% | ||
| 6 months | -17.47% | ||
| Current year | +7.06% | ||
| 1 year | -21.14% | ||
| 3 years | -35.86% | ||
| 5 years | -70.21% | ||
| 10 years | +45.85% |
Volumes
marketsDaily volume
742,030
Estimated daily volume
742,030
Avg. Volume 20 sessions
1,111,909
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
20,903,889.2
Record volume 1
35,802,240
Record volume 2
29,517,180
Record volume 3
16,147,970
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,096,028,814
Net sales (USD)
4,695,061,000
Number of employees
12,050
Sales / Employee (USD)
389,632
Free-Float
43.33 %
Free-Float capitalization (USD)
1,054,301,744
Average Daily Capital Traded
1.91%
Indicators
Moving average 5 days
19.09
Moving average 20 days
19.83
Moving average 50 days
20.06
Moving average 100 days
19.31
Price spread / (MMA5)
+1.52%
Price spread / (MMA20)
+5.50%
Price spread / (MMA50)
+6.69%
Price spread / (MMA100)
+2.70%
RSI 9 days
34.35
RSI 14 days
38.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.40% | -4.18% | -21.14% | -35.86% | 1.1B | |
| -0.20% | -2.37% | -42.66% | -18.89% | 18.23B | |
| -2.53% | -5.47% | +2.09% | +16.37% | 8.01B | |
| -0.36% | -2.62% | +31.22% | +12.13% | 5.35B | |
| +0.31% | -2.46% | -16.97% | -7.11% | 4.1B | |
| +2.09% | +0.91% | +25.72% | +64.55% | 1.55B | |
| -1.32% | -3.02% | -22.01% | -25.86% | 1.26B | |
| +0.41% | -1.92% | -21.62% | -4.12% | 1.24B | |
| +1.25% | +0.13% | +39.34% | -3.88% | 589M | |
| +1.70% | -1.21% | -37.71% | -11.01% | 511M | |
| Average | +0.28% | -2.22% | -6.38% | -1.37% | 4.19B | |
| Weighted average by Cap. | -0.46% | -2.89% | -16.63% | -3.87% |
Historical Quotes: Upbound Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
817b44101f9db6f8fa5b9d8513af155d.vzOcUQq754YbZus83KAv-o0SoZNb79Ue63VMEZriUDU.62rEZXzu3spNF4cJv-ldrP4h8cY8g4FYvD4UR-2qBBiOHvkfee694lowqg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 18.80 | 213,987 | 548,988 |
| 15:59:55 | 18.79 | 300 | 335,001 |
| 15:59:55 | 18.80 | 121 | 334,701 |
| 15:59:51 | 18.80 | 200 | 334,580 |
| 15:59:51 | 18.80 | 200 | 334,380 |
| 15:59:51 | 18.79 | 168 | 334,180 |
| 15:59:50 | 18.78 | 100 | 334,012 |
| 15:59:50 | 18.78 | 200 | 333,912 |
| 15:59:50 | 18.79 | 200 | 333,712 |
| 15:59:50 | 18.78 | 100 | 333,512 |
Course Extremes
| 1 week | 18.23 |  | 19.71 |
| 1 month | 18.23 | | 21.7 |
| Current year | 16.71 | | 23.98 |
| 1 year | 15.82 | | 28.02 |
| 3 years | 15.82 | | 38.72 |
| 5 years | 15.82 | | 67.76 |
| 10 years | 7.22 | | 67.76 |
Monthly variations
Annual variations
| 2026 | +7.06% | ||
| 2025 | -39.80% | ||
| 2024 | -14.13% | ||
| 2023 | +50.64% | ||
| 2022 | -53.06% | ||
| 2021 | +25.46% | ||
| 2020 | +32.77% | ||
| 2019 | +78.13% | ||
| 2018 | +45.86% | ||
| 2017 | -1.33% | ||
| 2016 | -24.85% | ||
| 2015 | -58.78% | ||
| 2014 | +8.94% | ||
| 2013 | -2.97% | ||
| 2012 | -7.14% | ||
| 2011 | +14.62% | ||
| 2010 | +82.17% | ||
| 2009 | +0.40% | ||
| 2008 | +21.56% | ||
| 2007 | -50.80% | ||
| 2006 | +56.47% | ||
| 2005 | -28.83% | ||
| 2004 | -11.67% | ||
| 2003 | +50.15% | ||
| 2002 | +48.79% | ||
| 2001 | -2.70% | ||
| 2000 | +74.13% | ||
| 1999 | -37.60% | ||
| 1998 | +54.88% | ||
| 1997 | +41.38% | ||
| 1996 | +5.45% | ||
| 1995 | +258.70% |
- Stock Market
- Stocks
- UPBD Stock
- Quotes Upbound Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
