Upbound Group, Inc. ( UPBD) - Price History
Monthly price history for UPBD (Upbound Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $18.27 | $18.27 |
| May 2026 | $19.21 | $19.21 |
| April 2026 | $19.76 | $19.76 |
| March 2026 | $17.66 | $18.05 |
| February 2026 | $20.99 | $21.45 |
| January 2026 | $18.50 | $18.90 |
| December 2025 | $17.18 | $17.56 |
| November 2025 | $17.16 | $17.92 |
| October 2025 | $18.55 | $19.38 |
| September 2025 | $22.62 | $23.63 |
| August 2025 | $23.93 | $25.41 |
| July 2025 | $19.44 | $20.64 |
| June 2025 | $23.64 | $25.10 |
| May 2025 | $21.28 | $22.94 |
| April 2025 | $18.46 | $19.90 |
| March 2025 | $21.86 | $23.96 |
| February 2025 | $23.56 | $25.82 |
| January 2025 | $26.78 | $29.34 |
| December 2024 | $26.62 | $29.17 |
| November 2024 | $31 | $34.39 |
| October 2024 | $26.36 | $29.24 |
| September 2024 | $28.50 | $31.99 |
| August 2024 | $29.67 | $33.30 |
| July 2024 | $33.61 | $37.73 |
| June 2024 | $27.35 | $30.70 |
| May 2024 | $28.90 | $32.82 |
| April 2024 | $27.31 | $31.01 |
| March 2024 | $30.68 | $35.21 |
| February 2024 | $29.41 | $33.76 |
| January 2024 | $28.93 | $33.20 |
| December 2023 | $29.60 | $33.97 |
| November 2023 | $25.07 | $29.10 |
| October 2023 | $22.45 | $26.06 |
| September 2023 | $25.08 | $29.45 |
| August 2023 | $26.08 | $30.62 |
| July 2023 | $29.49 | $34.63 |
| June 2023 | $26.51 | $31.13 |
| May 2023 | $25.21 | $29.91 |
| April 2023 | $22.47 | $26.66 |
| March 2023 | $20.37 | $24.51 |
| February 2023 | $22.31 | $26.85 |
| January 2023 | $22.35 | $26.89 |
| December 2022 | $18.74 | $22.55 |
| November 2022 | $19.73 | $24.09 |
| October 2022 | $17.07 | $20.85 |
| September 2022 | $14.06 | $17.51 |
| August 2022 | $20.75 | $25.84 |
| July 2022 | $18.89 | $23.53 |
| June 2022 | $15.62 | $19.45 |
| May 2022 | $21.74 | $27.54 |
| April 2022 | $19.04 | $24.12 |
| March 2022 | $19.61 | $25.19 |
| February 2022 | $22.12 | $28.41 |
| January 2022 | $32.82 | $42.15 |
| December 2021 | $37.41 | $48.04 |
| November 2021 | $34.16 | $44.17 |
| October 2021 | $41.19 | $53.26 |
| September 2021 | $43.47 | $56.21 |
| August 2021 | $48.53 | $63.08 |
| July 2021 | $44.02 | $57.22 |
| June 2021 | $40.83 | $53.07 |
| May 2021 | $47.28 | $61.81 |
| April 2021 | $44.02 | $57.55 |
| March 2021 | $43.87 | $57.66 |
| February 2021 | $43.95 | $57.76 |
| January 2021 | $32.95 | $43.30 |
| December 2020 | $29.14 | $38.29 |
| November 2020 | $25.50 | $33.82 |
| October 2020 | $23.30 | $30.90 |
| September 2020 | $22.34 | $29.89 |
| August 2020 | $22.94 | $30.70 |
| July 2020 | $21.61 | $28.92 |
| June 2020 | $20.57 | $27.82 |
| May 2020 | $18.82 | $25.46 |
| April 2020 | $14.54 | $19.91 |
| March 2020 | $10.33 | $14.14 |
| February 2020 | $15.55 | $21.29 |
| January 2020 | $21.27 | $29.13 |
| December 2019 | $20.85 | $28.84 |
| November 2019 | $18.82 | $26.03 |
| October 2019 | $18.70 | $25.87 |
| September 2019 | $18.64 | $25.79 |
| August 2019 | $18.28 | $25.53 |
| July 2019 | $19.35 | $27.03 |
| June 2019 | $19.06 | $26.63 |
| May 2019 | $17.08 | $23.86 |
| April 2019 | $17.85 | $24.93 |
| March 2019 | $14.94 | $20.87 |
| February 2019 | $13.32 | $18.61 |
| January 2019 | $12.53 | $17.50 |
| December 2018 | $11.59 | $16.19 |
| November 2018 | $10.51 | $14.68 |
| October 2018 | $10.20 | $14.25 |
| September 2018 | $10.29 | $14.38 |
| August 2018 | $10.55 | $14.74 |
| July 2018 | $10.62 | $14.84 |
| June 2018 | $10.54 | $14.72 |
| May 2018 | $6.79 | $9.49 |
| April 2018 | $7.24 | $10.11 |
| March 2018 | $6.18 | $8.63 |
| February 2018 | $5.38 | $7.52 |
| January 2018 | $7.75 | $10.83 |
| December 2017 | $7.95 | $11.10 |
| November 2017 | $8.05 | $11.24 |
| October 2017 | $7.12 | $9.94 |
| September 2017 | $8.22 | $11.48 |
| August 2017 | $8.66 | $12.10 |
| July 2017 | $9.46 | $13.22 |
| June 2017 | $8.39 | $11.72 |
| May 2017 | $8.11 | $11.41 |
| April 2017 | $7.60 | $10.69 |
| March 2017 | $6.31 | $8.87 |
| February 2017 | $6.11 | $8.67 |
| January 2017 | $6.31 | $8.96 |
| December 2016 | $7.87 | $11.25 |
| November 2016 | $8.08 | $11.55 |
| October 2016 | $7.06 | $10.09 |
| September 2016 | $8.84 | $12.64 |
| August 2016 | $8.50 | $12.22 |
| July 2016 | $7.51 | $10.80 |
| June 2016 | $8.54 | $12.28 |
| May 2016 | $9.10 | $13.17 |
| April 2016 | $10.15 | $14.70 |
| March 2016 | $10.95 | $15.85 |
| February 2016 | $8.77 | $12.77 |
| January 2016 | $9.36 | $13.62 |
| December 2015 | $10.28 | $14.97 |
| November 2015 | $11.60 | $17.16 |
| October 2015 | $12.43 | $18.39 |
| September 2015 | $16.40 | $24.25 |
| August 2015 | $18 | $26.89 |
| July 2015 | $17.93 | $26.79 |
| June 2015 | $18.98 | $28.35 |
| May 2015 | $20.08 | $30.25 |
| April 2015 | $19.65 | $29.60 |
| March 2015 | $18.22 | $27.44 |
| February 2015 | $18.17 | $27.60 |
| January 2015 | $22.56 | $34.28 |
| December 2014 | $23.90 | $36.32 |
| November 2014 | $22.56 | $34.50 |
| October 2014 | $20.25 | $30.97 |
| September 2014 | $19.85 | $30.35 |
| August 2014 | $18.08 | $27.86 |
| July 2014 | $15.54 | $23.94 |
| June 2014 | $18.62 | $28.68 |
| May 2014 | $18 | $27.96 |
| April 2014 | $18.81 | $29.21 |
| March 2014 | $16.98 | $26.60 |
| February 2014 | $16.05 | $25.14 |
| January 2014 | $15.92 | $24.94 |
| December 2013 | $21.28 | $33.34 |
| November 2013 | $21.59 | $34.06 |
| October 2013 | $21.71 | $34.24 |
| September 2013 | $24.16 | $38.11 |
| August 2013 | $23.65 | $37.51 |
| July 2013 | $25.21 | $39.99 |
| June 2013 | $23.67 | $37.55 |
| May 2013 | $22.93 | $36.58 |
| April 2013 | $21.90 | $34.93 |
| March 2013 | $23.02 | $36.94 |
| February 2013 | $22.61 | $36.28 |
| January 2013 | $22.24 | $35.68 |
| December 2012 | $21.42 | $34.36 |
| November 2012 | $21.53 | $34.76 |
| October 2012 | $20.65 | $33.34 |
| September 2012 | $21.70 | $35.04 |
| August 2012 | $21.76 | $35.28 |
| July 2012 | $21.93 | $35.56 |
| June 2012 | $20.79 | $33.71 |
| May 2012 | $20.66 | $33.67 |
| April 2012 | $20.99 | $34.21 |
| March 2012 | $23.07 | $37.75 |
| February 2012 | $21.67 | $35.46 |
| January 2012 | $20.67 | $33.82 |
| December 2011 | $22.61 | $37 |
| November 2011 | $21.87 | $35.95 |
| October 2011 | $20.78 | $34.15 |
| September 2011 | $16.61 | $27.45 |
| August 2011 | $17.05 | $28.18 |
| July 2011 | $16.36 | $27.05 |
| June 2011 | $18.49 | $30.56 |
| May 2011 | $19.53 | $32.46 |
| April 2011 | $18.32 | $30.45 |
| March 2011 | $20.97 | $34.91 |
| February 2011 | $19.86 | $33.06 |
| January 2011 | $17.86 | $29.74 |
| December 2010 | $19.36 | $32.28 |
| November 2010 | $16.69 | $27.83 |
| October 2010 | $15.04 | $25.14 |
| September 2010 | $13.39 | $22.38 |
| August 2010 | $12.01 | $20.08 |
| July 2010 | $13.12 | $21.99 |
| June 2010 | $12.09 | $20.26 |
| May 2010 | $14.43 | $24.19 |
| April 2010 | $15.40 | $25.82 |
| March 2010 | $14.11 | $23.65 |
| February 2010 | $13.27 | $22.24 |
| January 2010 | $11.93 | $20 |
| December 2009 | $10.57 | $17.72 |
| November 2009 | $10.55 | $17.69 |
| October 2009 | $10.95 | $18.36 |
| September 2009 | $11.26 | $18.88 |
| August 2009 | $11.77 | $19.73 |
| July 2009 | $12.38 | $20.76 |
| June 2009 | $10.64 | $17.83 |
| May 2009 | $11.65 | $19.53 |
| April 2009 | $11.48 | $19.25 |
| March 2009 | $11.56 | $19.37 |
| February 2009 | $10.45 | $17.52 |
| January 2009 | $8.86 | $14.85 |
| December 2008 | $10.53 | $17.65 |
| November 2008 | $9.79 | $16.41 |
| October 2008 | $8.71 | $14.60 |
| September 2008 | $13.29 | $22.28 |
| August 2008 | $13.52 | $22.66 |
| July 2008 | $12.65 | $21.20 |
| June 2008 | $12.27 | $20.57 |
| May 2008 | $12.52 | $20.98 |
| April 2008 | $12.84 | $21.53 |
| March 2008 | $10.95 | $18.35 |
| February 2008 | $10.23 | $17.15 |
| January 2008 | $10.20 | $17.10 |
| December 2007 | $8.66 | $14.52 |
| November 2007 | $8.45 | $14.16 |
| October 2007 | $9.54 | $16 |
| September 2007 | $10.82 | $18.13 |
| August 2007 | $11.47 | $19.22 |
| July 2007 | $11.58 | $19.41 |
| June 2007 | $15.65 | $26.23 |
| May 2007 | $16.17 | $27.10 |
| April 2007 | $16.61 | $27.84 |
| March 2007 | $16.69 | $27.98 |
| February 2007 | $16.90 | $28.32 |
| January 2007 | $17.58 | $29.46 |
| December 2006 | $17.60 | $29.51 |
| November 2006 | $16.32 | $27.36 |
| October 2006 | $17.16 | $28.76 |
| September 2006 | $17.47 | $29.29 |
| August 2006 | $16.17 | $27.10 |
| July 2006 | $16.07 | $26.93 |
| June 2006 | $14.83 | $24.86 |
| May 2006 | $14.19 | $23.78 |
| April 2006 | $16.48 | $27.62 |
| March 2006 | $15.25 | $25.56 |
| February 2006 | $13.92 | $23.34 |
| January 2006 | $12.23 | $20.50 |
| December 2005 | $11.25 | $18.86 |
| November 2005 | $11.66 | $19.55 |
| October 2005 | $10.75 | $18.02 |
| September 2005 | $11.52 | $19.31 |
| August 2005 | $12.05 | $20.20 |
| July 2005 | $12.58 | $21.09 |
| June 2005 | $13.89 | $23.29 |
| May 2005 | $14.12 | $23.66 |
| April 2005 | $14.34 | $24.04 |
| March 2005 | $16.29 | $27.31 |
| February 2005 | $15.48 | $25.95 |
| January 2005 | $14.61 | $24.49 |
| December 2004 | $15.81 | $26.50 |
| November 2004 | $15.21 | $25.49 |
| October 2004 | $14.31 | $23.99 |
| September 2004 | $15.43 | $25.86 |
| August 2004 | $17.96 | $30.10 |
| July 2004 | $17.50 | $29.34 |
| June 2004 | $17.86 | $29.93 |
| May 2004 | $17.63 | $29.56 |
| April 2004 | $17.41 | $29.18 |
| March 2004 | $19.66 | $32.96 |
| February 2004 | $19.41 | $32.54 |
| January 2004 | $18.59 | $31.16 |
| December 2003 | $17.90 | $30 |
| November 2003 | $19.38 | $32.49 |
| October 2003 | $18.65 | $31.26 |
| September 2003 | $19.22 | $32.22 |
| August 2003 | $19.08 | $79.95 |
| July 2003 | $17.40 | $72.92 |
| June 2003 | $18.09 | $75.81 |
| May 2003 | $15.82 | $66.29 |
| April 2003 | $15.33 | $64.23 |
| March 2003 | $13.11 | $54.93 |
| February 2003 | $11.92 | $49.95 |
| January 2003 | $12.59 | $52.75 |
| December 2002 | $11.92 | $49.95 |
| November 2002 | $11.86 | $49.68 |
| October 2002 | $10.58 | $44.35 |
| September 2002 | $12.40 | $51.95 |
| August 2002 | $13.04 | $54.64 |
| July 2002 | $12.77 | $53.51 |
| June 2002 | $13.84 | $58.01 |
| May 2002 | $13.54 | $56.75 |
| April 2002 | $14.39 | $60.30 |
| March 2002 | $12.19 | $51.09 |
| February 2002 | $10.22 | $42.84 |
| January 2002 | $8.98 | $37.62 |
| December 2001 | $8.01 | $33.57 |
| November 2001 | $7.24 | $30.35 |
| October 2001 | $6.50 | $27.25 |
| September 2001 | $5.55 | $23.25 |
| August 2001 | $6.44 | $27 |
| July 2001 | $8.61 | $36.08 |
| June 2001 | $12.55 | $52.60 |
| May 2001 | $10.68 | $44.76 |
| April 2001 | $8.64 | $36.20 |
| March 2001 | $10.96 | $45.94 |
| February 2001 | $10.53 | $44.12 |
| January 2001 | $8.87 | $37.19 |
| December 2000 | $8.23 | $34.50 |
| November 2000 | $5.92 | $24.81 |
| October 2000 | $6.96 | $29.19 |
| September 2000 | $8.28 | $34.69 |
| August 2000 | $7.86 | $32.94 |
| July 2000 | $6.56 | $27.50 |
| June 2000 | $5.37 | $22.50 |
| May 2000 | $4.80 | $20.12 |
| April 2000 | $4.86 | $20.38 |
| March 2000 | $3.58 | $15 |
| February 2000 | $3.58 | $15 |
| January 2000 | $4.12 | $17.25 |
| December 1999 | $4.73 | $19.81 |
| November 1999 | $4.37 | $18.31 |
| October 1999 | $4.37 | $18.31 |
| September 1999 | $4.44 | $18.62 |
| August 1999 | $5.30 | $22.19 |
| July 1999 | $4.32 | $18.12 |
| June 1999 | $5.73 | $24 |
| May 1999 | $6.16 | $25.81 |
| April 1999 | $7.40 | $31 |
| March 1999 | $6.86 | $28.75 |
| February 1999 | $6.06 | $25.38 |
| January 1999 | $7.70 | $32.25 |
| December 1998 | $7.58 | $31.75 |
| November 1998 | $5.76 | $24.12 |
| October 1998 | $5.92 | $24.81 |
| September 1998 | $6.32 | $26.50 |
| August 1998 | $5.40 | $22.62 |
| July 1998 | $6.18 | $25.88 |
| June 1998 | $6.77 | $28.38 |
| May 1998 | $6.35 | $26.62 |
| April 1998 | $6.53 | $27.38 |
| March 1998 | $5.85 | $24.50 |
| February 1998 | $5.97 | $25 |
| January 1998 | $5.13 | $21.50 |
| December 1997 | $4.89 | $20.50 |
| November 1997 | $5.37 | $22.50 |
| October 1997 | $5.31 | $22.25 |
| September 1997 | $5.42 | $22.72 |
| August 1997 | $5.31 | $22.25 |
| July 1997 | $4.42 | $18.50 |
| June 1997 | $4.74 | $19.88 |
| May 1997 | $4.59 | $19.25 |
| April 1997 | $3.34 | $14 |
| March 1997 | $3.43 | $14.38 |
| February 1997 | $3.31 | $13.88 |
| January 1997 | $3.92 | $16.44 |
| December 1996 | $3.46 | $14.50 |
| November 1996 | $4.36 | $18.25 |
| October 1996 | $4.53 | $19 |
| September 1996 | $4.47 | $18.75 |
| August 1996 | $4.21 | $17.62 |
| July 1996 | $4.71 | $19.75 |
| June 1996 | $6.08 | $25.50 |
| May 1996 | $6.44 | $27 |
| April 1996 | $5.13 | $21.50 |
| March 1996 | $4.15 | $17.38 |
| February 1996 | $4.04 | $16.94 |
| January 1996 | $3.91 | $16.38 |
| December 1995 | $3.28 | $13.75 |
| November 1995 | $3.91 | $16.38 |
| October 1995 | $4 | $16.75 |
| September 1995 | $3.65 | $30.62 |
| August 1995 | $3.40 | $28.50 |
| July 1995 | $3.01 | $25.25 |
| June 1995 | $2.39 | $20 |
| May 1995 | $1.72 | $21.62 |
| April 1995 | $1.69 | $21.25 |
| March 1995 | $1.23 | $15.50 |
| February 1995 | $1.21 | $15.25 |
| January 1995 | $0.96 | $12 |
UPBD
Price: $18.27
52 week price:
Dividend Yield: 8.38%
5-year range yield:
Forward Dividend Yield: 8.54%
Payout Ratio: 151.02%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 1.44 USD
P/E Ratio: 13.20
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 5.36%
DGR5: 30.00%