Upbound Group, Inc. (UPBD) stock
UPBDNasdaqServices-Equipment Rental & Leasing, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 30, 2026Score 15/3029% below fair value
$20.70+0.72 (+3.60%)
Close on Oct 30, 2026Market cap $1.21BP/E 13.4Yield 7.54%
Price history
Upbound share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.70
+3.60% on the day
52-week range
$14.98 – $23.98
-13.7% from the high
Change over 52 weeks
+7.0%
From $19.34 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.05 | $20.92 | $19.71 | $20.70 | +3.60% | 2,610,198 |
| Oct 29, 2026 | $18.00 | $20.13 | $17.63 | $19.98 | +18.15% | 3,153,319 |
| Oct 28, 2026 | $16.72 | $17.03 | $16.50 | $16.91 | -0.24% | 1,780,340 |
| Oct 27, 2026 | $17.09 | $17.17 | $16.69 | $16.95 | -0.24% | 988,770 |
| Oct 26, 2026 | $17.24 | $17.27 | $16.81 | $16.99 | -0.53% | 1,006,367 |
| Oct 23, 2026 | $17.15 | $17.26 | $16.72 | $17.08 | -1.67% | 894,559 |
| Oct 22, 2026 | $16.23 | $17.45 | $16.23 | $17.37 | +7.42% | 1,309,252 |
| Oct 21, 2026 | $16.35 | $16.37 | $15.89 | $16.17 | -0.92% | 923,590 |
| Oct 20, 2026 | $16.11 | $16.60 | $16.06 | $16.32 | +2.13% | 857,590 |
| Oct 19, 2026 | $16.37 | $16.50 | $15.84 | $15.98 | -2.38% | 799,636 |
| Oct 16, 2026 | $16.49 | $16.91 | $16.32 | $16.37 | -0.49% | 1,007,597 |
| Oct 15, 2026 | $15.67 | $16.53 | $15.67 | $16.45 | +6.54% | 1,000,396 |
| Oct 14, 2026 | $15.26 | $15.45 | $15.15 | $15.44 | +0.23% | 1,053,579 |
| Oct 13, 2026 | $15.46 | $15.66 | $15.22 | $15.41 | +0.03% | 814,104 |
| Oct 12, 2026 | $15.41 | $15.65 | $15.34 | $15.40 | 0.00% | 721,583 |
| Oct 9, 2026 | $15.63 | $15.63 | $15.23 | $15.40 | -1.85% | 1,054,010 |
| Oct 8, 2026 | $15.54 | $15.87 | $15.26 | $15.69 | +0.45% | 1,605,449 |
| Oct 7, 2026 | $15.25 | $15.65 | $14.98 | $15.62 | +1.69% | 1,439,345 |
| Oct 6, 2026 | $15.42 | $15.69 | $15.27 | $15.36 | -2.29% | 1,105,022 |
| Oct 5, 2026 | $15.91 | $16.20 | $15.64 | $15.72 | -1.19% | 1,648,332 |
| Oct 2, 2026 | $15.91 | $16.31 | $15.87 | $15.91 | +1.47% | 976,887 |
| Oct 1, 2026 | $15.68 | $15.90 | $15.13 | $15.68 | -0.13% | 1,184,400 |
| Sep 30, 2026 | $15.70 | $15.82 | $15.42 | $15.70 | +0.51% | 1,326,573 |
| Sep 29, 2026 | $15.90 | $15.94 | $15.49 | $15.62 | -1.08% | 1,095,220 |
| Sep 28, 2026 | $15.88 | $15.90 | $15.37 | $15.79 | -1.86% | 1,132,700 |
| Sep 25, 2026 | $15.97 | $16.22 | $15.83 | $16.09 | +1.39% | 781,094 |
| Sep 24, 2026 | $16.07 | $16.24 | $15.76 | $15.87 | -0.75% | 1,378,939 |
| Sep 23, 2026 | $16.73 | $16.84 | $15.93 | $15.99 | -4.71% | 980,626 |
| Sep 22, 2026 | $17.30 | $17.38 | $16.66 | $16.78 | -0.65% | 979,709 |
| Sep 21, 2026 | $17.20 | $17.27 | $16.86 | $16.89 | -1.40% | 750,380 |
| Sep 18, 2026 | $17.44 | $17.45 | $17.08 | $17.13 | -3.00% | 1,877,794 |
| Sep 17, 2026 | $18.20 | $18.20 | $17.65 | $17.66 | -0.67% | 571,199 |
| Sep 16, 2026 | $17.87 | $18.10 | $17.63 | $17.78 | +0.17% | 681,165 |
| Sep 15, 2026 | $18.27 | $18.33 | $17.71 | $17.75 | -2.74% | 944,499 |
| Sep 14, 2026 | $18.18 | $18.48 | $18.18 | $18.25 | -0.33% | 680,802 |
| Sep 11, 2026 | $18.56 | $18.58 | $18.19 | $18.31 | +0.60% | 636,465 |
| Sep 10, 2026 | $18.11 | $18.44 | $17.79 | $18.20 | +0.50% | 652,848 |
| Sep 9, 2026 | $18.30 | $18.49 | $18.07 | $18.11 | -1.84% | 798,122 |
| Sep 8, 2026 | $18.90 | $18.91 | $18.31 | $18.45 | -2.79% | 932,473 |
| Sep 4, 2026 | $18.51 | $19.19 | $18.51 | $18.98 | +1.66% | 812,342 |
| Sep 3, 2026 | $19.08 | $19.31 | $18.33 | $18.67 | -0.69% | 716,375 |
| Sep 2, 2026 | $18.53 | $19.05 | $18.53 | $18.80 | +2.06% | 700,786 |
| Sep 1, 2026 | $18.11 | $18.51 | $17.90 | $18.42 | +0.66% | 811,644 |
| Aug 31, 2026 | $19.12 | $19.12 | $18.26 | $18.30 | -4.79% | 1,181,153 |
| Aug 28, 2026 | $19.38 | $19.57 | $19.20 | $19.22 | -0.36% | 732,247 |
| Aug 27, 2026 | $19.16 | $19.43 | $19.06 | $19.29 | -0.77% | 758,871 |
| Aug 26, 2026 | $19.47 | $19.80 | $19.18 | $19.44 | +0.41% | 654,556 |
| Aug 25, 2026 | $19.20 | $19.38 | $18.95 | $19.36 | +0.99% | 750,434 |
| Aug 24, 2026 | $18.81 | $19.31 | $18.81 | $19.17 | +1.97% | 747,286 |
| Aug 21, 2026 | $18.69 | $18.92 | $18.65 | $18.80 | +1.40% | 742,030 |
| Aug 20, 2026 | $19.11 | $19.13 | $18.23 | $18.54 | -4.92% | 804,179 |
| Aug 19, 2026 | $19.36 | $19.71 | $19.20 | $19.50 | +1.72% | 681,240 |
| Aug 18, 2026 | $19.49 | $19.51 | $19.16 | $19.17 | -1.29% | 601,980 |
| Aug 17, 2026 | $19.54 | $19.60 | $19.19 | $19.42 | -1.02% | 777,835 |
| Aug 14, 2026 | $19.64 | $19.71 | $19.42 | $19.62 | -0.28% | 781,431 |
| Aug 13, 2026 | $19.33 | $19.75 | $19.20 | $19.68 | +3.34% | 651,114 |
| Aug 12, 2026 | $19.15 | $19.25 | $18.76 | $19.04 | -0.31% | 807,185 |
| Aug 11, 2026 | $19.20 | $19.45 | $19.01 | $19.10 | -0.62% | 791,326 |
| Aug 10, 2026 | $19.58 | $19.65 | $19.16 | $19.22 | -3.08% | 839,166 |
| Aug 7, 2026 | $19.46 | $19.91 | $19.42 | $19.83 | +1.64% | 1,111,889 |
| Aug 6, 2026 | $20.00 | $20.01 | $19.36 | $19.51 | -3.03% | 1,575,844 |
| Aug 5, 2026 | $21.00 | $21.22 | $20.00 | $20.12 | -2.00% | 1,013,824 |
| Aug 4, 2026 | $20.28 | $20.88 | $20.28 | $20.53 | +1.13% | 1,136,577 |
| Aug 3, 2026 | $19.68 | $20.35 | $19.67 | $20.30 | +4.69% | 935,001 |
| Jul 31, 2026 | $20.03 | $20.12 | $18.90 | $19.39 | -3.63% | 4,170,040 |
| Jul 30, 2026 | $19.69 | $20.93 | $19.33 | $20.12 | -3.96% | 1,379,029 |
| Jul 29, 2026 | $21.37 | $21.40 | $20.83 | $20.95 | -2.96% | 959,279 |
| Jul 28, 2026 | $20.82 | $21.70 | $20.80 | $21.59 | +4.75% | 995,482 |
| Jul 27, 2026 | $20.76 | $21.31 | $20.56 | $20.61 | +0.73% | 857,367 |
| Jul 24, 2026 | $21.06 | $21.46 | $20.43 | $20.46 | -2.94% | 1,133,255 |
| Jul 23, 2026 | $21.07 | $21.23 | $20.74 | $21.08 | -1.59% | 785,230 |
| Jul 22, 2026 | $21.97 | $22.20 | $21.23 | $21.42 | -2.24% | 1,070,933 |
| Jul 21, 2026 | $21.83 | $22.00 | $21.46 | $21.91 | +1.01% | 865,745 |
| Jul 20, 2026 | $22.37 | $22.37 | $21.62 | $21.69 | -2.12% | 720,636 |
| Jul 17, 2026 | $22.58 | $23.10 | $22.03 | $22.16 | -2.64% | 831,089 |
| Jul 16, 2026 | $22.00 | $22.93 | $21.93 | $22.76 | +3.64% | 902,029 |
| Jul 15, 2026 | $21.07 | $22.24 | $21.07 | $21.96 | +4.17% | 1,159,035 |
| Jul 14, 2026 | $21.22 | $21.34 | $20.69 | $21.08 | -0.33% | 871,628 |
| Jul 13, 2026 | $21.23 | $21.64 | $21.06 | $21.15 | -0.05% | 740,224 |
| Jul 10, 2026 | $20.64 | $21.89 | $20.51 | $21.16 | +4.13% | 1,011,839 |
| Jul 9, 2026 | $19.81 | $20.34 | $19.60 | $20.32 | +2.37% | 705,430 |
| Jul 8, 2026 | $20.27 | $20.27 | $19.24 | $19.85 | -3.22% | 714,639 |
| Jul 7, 2026 | $20.78 | $20.90 | $20.28 | $20.51 | -0.10% | 920,192 |
| Jul 6, 2026 | $19.89 | $20.56 | $19.59 | $20.53 | +3.22% | 777,356 |
| Jul 2, 2026 | $20.88 | $21.00 | $19.44 | $19.89 | -4.05% | 965,402 |
| Jul 1, 2026 | $21.14 | $21.34 | $20.70 | $20.73 | -2.31% | 796,501 |
| Jun 30, 2026 | $20.65 | $21.25 | $20.42 | $21.22 | +1.73% | 1,273,994 |
| Jun 29, 2026 | $20.31 | $20.96 | $19.79 | $20.86 | +2.05% | 1,359,050 |
| Jun 26, 2026 | $19.61 | $20.49 | $19.48 | $20.44 | +3.02% | 3,479,625 |
| Jun 25, 2026 | $19.59 | $20.36 | $19.47 | $19.84 | +1.28% | 1,293,698 |
| Jun 24, 2026 | $18.82 | $19.59 | $18.76 | $19.59 | +4.82% | 1,178,444 |
| Jun 23, 2026 | $18.08 | $18.87 | $18.00 | $18.69 | +2.02% | 943,056 |
| Jun 22, 2026 | $18.31 | $18.66 | $18.16 | $18.32 | 0.00% | 1,011,260 |
| Jun 18, 2026 | $17.76 | $18.54 | $17.68 | $18.32 | +4.93% | 1,391,956 |
| Jun 17, 2026 | $18.82 | $19.43 | $17.44 | $17.46 | -7.57% | 910,460 |
| Jun 16, 2026 | $18.56 | $19.04 | $18.52 | $18.89 | +0.91% | 805,893 |
| Jun 15, 2026 | $19.27 | $19.40 | $18.69 | $18.72 | -1.16% | 985,721 |
| Jun 12, 2026 | $18.77 | $19.10 | $18.57 | $18.94 | +1.88% | 699,331 |
| Jun 11, 2026 | $18.15 | $18.61 | $17.82 | $18.59 | +2.82% | 888,744 |
| Jun 10, 2026 | $18.82 | $18.88 | $18.04 | $18.08 | -4.24% | 979,278 |
| Jun 9, 2026 | $19.00 | $19.64 | $18.55 | $18.88 | +0.69% | 738,431 |
| Jun 8, 2026 | $18.42 | $18.92 | $18.20 | $18.75 | +2.63% | 676,967 |
| Jun 5, 2026 | $18.29 | $18.42 | $18.01 | $18.27 | +0.38% | 752,910 |
| Jun 4, 2026 | $18.21 | $18.36 | $18.00 | $18.20 | +1.73% | 872,879 |
| Jun 3, 2026 | $18.50 | $18.54 | $17.85 | $17.89 | -3.87% | 837,774 |
| Jun 2, 2026 | $19.06 | $19.06 | $18.60 | $18.61 | -2.36% | 687,330 |
| Jun 1, 2026 | $19.06 | $19.29 | $18.84 | $19.06 | -0.78% | 818,665 |
| May 29, 2026 | $19.44 | $19.52 | $19.06 | $19.21 | -1.08% | 1,087,844 |
| May 28, 2026 | $18.89 | $19.58 | $18.75 | $19.42 | +2.81% | 795,761 |
| May 27, 2026 | $18.41 | $19.11 | $18.38 | $18.89 | +4.31% | 771,109 |
| May 26, 2026 | $18.07 | $18.42 | $18.00 | $18.11 | +1.51% | 670,407 |
| May 22, 2026 | $17.74 | $18.02 | $17.64 | $17.84 | +0.79% | 538,061 |
| May 21, 2026 | $17.30 | $17.90 | $17.00 | $17.70 | +1.09% | 926,535 |
| May 20, 2026 | $17.07 | $17.61 | $16.77 | $17.51 | +2.58% | 768,992 |
| May 19, 2026 | $17.16 | $17.27 | $16.71 | $17.07 | -0.93% | 603,051 |
| May 18, 2026 | $17.28 | $17.56 | $17.02 | $17.23 | +0.58% | 740,161 |
| May 15, 2026 | $17.37 | $17.68 | $16.97 | $17.13 | -1.61% | 743,350 |
| May 14, 2026 | $17.52 | $17.75 | $17.32 | $17.41 | +0.75% | 578,633 |
| May 13, 2026 | $17.79 | $17.91 | $17.01 | $17.28 | -3.79% | 831,241 |
| May 12, 2026 | $17.99 | $18.14 | $17.56 | $17.96 | -0.17% | 736,257 |
| May 11, 2026 | $18.84 | $18.86 | $17.88 | $17.99 | -4.21% | 845,882 |
| May 8, 2026 | $18.89 | $19.05 | $18.55 | $18.78 | +0.11% | 638,648 |
| May 7, 2026 | $18.99 | $19.28 | $18.62 | $18.76 | -1.32% | 785,653 |
| May 6, 2026 | $19.01 | $19.45 | $18.89 | $19.01 | +1.49% | 746,200 |
| May 5, 2026 | $18.63 | $18.94 | $18.51 | $18.73 | +1.35% | 712,079 |
| May 4, 2026 | $19.16 | $19.23 | $18.18 | $18.48 | -3.70% | 1,046,395 |
| May 1, 2026 | $19.96 | $19.96 | $18.85 | $19.19 | -2.88% | 1,180,037 |
| Apr 30, 2026 | $19.38 | $20.47 | $18.94 | $19.76 | +4.33% | 1,790,593 |
| Apr 29, 2026 | $19.06 | $19.50 | $18.73 | $18.94 | -0.63% | 1,087,423 |
| Apr 28, 2026 | $19.26 | $19.39 | $18.93 | $19.06 | -0.57% | 748,782 |
| Apr 27, 2026 | $19.71 | $19.85 | $19.13 | $19.17 | -3.03% | 894,575 |
| Apr 24, 2026 | $19.55 | $19.86 | $19.18 | $19.77 | +1.18% | 662,046 |
| Apr 23, 2026 | $19.96 | $20.09 | $19.41 | $19.54 | -2.10% | 612,742 |
| Apr 22, 2026 | $20.05 | $20.28 | $19.61 | $19.96 | +0.91% | 807,145 |
| Apr 21, 2026 | $20.75 | $20.99 | $19.64 | $19.78 | -0.65% | 970,470 |
| Apr 20, 2026 | $19.82 | $20.01 | $19.65 | $19.91 | 0.00% | 702,263 |
| Apr 17, 2026 | $19.47 | $20.29 | $19.47 | $19.91 | +5.46% | 1,181,097 |
| Apr 16, 2026 | $18.89 | $19.27 | $18.76 | $18.88 | -0.21% | 767,906 |
| Apr 15, 2026 | $19.03 | $19.28 | $18.84 | $18.92 | -2.17% | 748,713 |
| Apr 14, 2026 | $18.60 | $19.39 | $18.37 | $19.34 | +4.09% | 682,184 |
| Apr 13, 2026 | $18.21 | $18.64 | $17.93 | $18.58 | +1.03% | 685,990 |
| Apr 10, 2026 | $18.53 | $18.62 | $18.12 | $18.39 | -0.59% | 631,685 |
| Apr 9, 2026 | $18.12 | $18.72 | $17.92 | $18.50 | +2.10% | 648,124 |
| Apr 8, 2026 | $18.40 | $19.02 | $17.95 | $18.12 | +3.78% | 818,871 |
| Apr 7, 2026 | $17.84 | $17.90 | $17.17 | $17.46 | -4.17% | 853,053 |
| Apr 6, 2026 | $17.56 | $18.25 | $17.44 | $18.22 | +3.94% | 972,398 |
| Apr 2, 2026 | $17.50 | $17.80 | $17.10 | $17.53 | -1.96% | 782,287 |
| Apr 1, 2026 | $18.14 | $18.35 | $17.75 | $17.88 | -0.94% | 822,275 |
| Mar 31, 2026 | $18.40 | $18.50 | $17.38 | $18.05 | +0.22% | 874,176 |
| Mar 30, 2026 | $18.20 | $18.49 | $17.97 | $18.01 | -0.33% | 906,004 |
| Mar 27, 2026 | $18.18 | $18.45 | $17.97 | $18.07 | -1.90% | 762,576 |
| Mar 26, 2026 | $18.33 | $18.52 | $18.06 | $18.42 | +0.49% | 694,415 |
| Mar 25, 2026 | $18.76 | $18.97 | $18.03 | $18.33 | -0.70% | 654,678 |
| Mar 24, 2026 | $18.42 | $18.71 | $18.28 | $18.46 | -0.59% | 657,760 |
| Mar 23, 2026 | $17.89 | $18.86 | $17.69 | $18.57 | +7.90% | 1,100,827 |
| Mar 20, 2026 | $17.20 | $17.24 | $16.77 | $17.21 | -0.06% | 2,238,586 |
| Mar 19, 2026 | $17.58 | $17.89 | $16.85 | $17.22 | -2.71% | 945,941 |
| Mar 18, 2026 | $17.97 | $18.18 | $17.66 | $17.70 | -2.21% | 897,070 |
| Mar 17, 2026 | $17.97 | $18.43 | $17.97 | $18.10 | +1.69% | 641,606 |
| Mar 16, 2026 | $18.30 | $18.69 | $17.71 | $17.80 | -2.73% | 1,008,803 |
| Mar 13, 2026 | $18.08 | $18.52 | $17.99 | $18.30 | +2.06% | 879,214 |
| Mar 12, 2026 | $18.18 | $18.18 | $17.56 | $17.93 | -2.02% | 1,300,693 |
| Mar 11, 2026 | $19.29 | $19.50 | $18.05 | $18.30 | -4.94% | 950,491 |
| Mar 10, 2026 | $18.97 | $19.40 | $18.57 | $19.25 | +0.89% | 1,009,938 |
| Mar 9, 2026 | $19.22 | $19.22 | $18.02 | $19.08 | -2.95% | 1,045,969 |
| Mar 6, 2026 | $20.36 | $20.36 | $19.20 | $19.66 | -4.61% | 694,707 |
| Mar 5, 2026 | $20.38 | $21.02 | $20.25 | $20.61 | +0.05% | 665,221 |
| Mar 4, 2026 | $20.65 | $20.79 | $20.12 | $20.60 | -0.29% | 665,813 |
| Mar 3, 2026 | $20.21 | $20.76 | $19.72 | $20.66 | -1.05% | 693,879 |
| Mar 2, 2026 | $20.80 | $21.07 | $20.35 | $20.88 | -2.66% | 802,676 |
| Feb 27, 2026 | $21.60 | $21.69 | $20.96 | $21.45 | -2.63% | 1,006,869 |
| Feb 26, 2026 | $21.78 | $22.33 | $21.51 | $22.03 | +2.27% | 976,555 |
| Feb 25, 2026 | $21.65 | $21.69 | $21.05 | $21.54 | -0.37% | 575,823 |
| Feb 24, 2026 | $21.50 | $21.88 | $21.28 | $21.62 | +1.22% | 821,101 |
| Feb 23, 2026 | $22.72 | $22.72 | $20.99 | $21.36 | -6.23% | 979,994 |
| Feb 20, 2026 | $22.20 | $23.02 | $21.89 | $22.78 | +2.61% | 1,734,827 |
| Feb 19, 2026 | $20.88 | $23.98 | $20.74 | $22.20 | +6.32% | 1,797,474 |
| Feb 18, 2026 | $20.19 | $21.21 | $20.01 | $20.88 | +3.37% | 1,040,959 |
| Feb 17, 2026 | $20.35 | $20.40 | $19.62 | $20.20 | -0.54% | 627,330 |
| Feb 13, 2026 | $19.98 | $20.35 | $19.55 | $20.31 | +2.42% | 524,320 |
| Feb 12, 2026 | $20.05 | $20.25 | $19.45 | $19.83 | +0.10% | 531,793 |
| Feb 11, 2026 | $20.70 | $20.70 | $19.67 | $19.81 | -3.27% | 540,468 |
| Feb 10, 2026 | $20.62 | $20.84 | $20.42 | $20.48 | -1.06% | 460,135 |
| Feb 9, 2026 | $20.54 | $20.83 | $20.11 | $20.70 | +0.78% | 388,308 |
| Feb 6, 2026 | $19.82 | $20.62 | $19.75 | $20.54 | +3.48% | 646,637 |
| Feb 5, 2026 | $20.25 | $20.48 | $19.40 | $19.85 | -2.60% | 556,570 |
| Feb 4, 2026 | $19.95 | $20.52 | $19.85 | $20.38 | +3.56% | 694,631 |
| Feb 3, 2026 | $19.58 | $20.12 | $19.29 | $19.68 | -0.46% | 842,341 |
| Feb 2, 2026 | $19.01 | $19.80 | $18.76 | $19.77 | +4.60% | 814,518 |
| Jan 30, 2026 | $18.61 | $19.13 | $18.46 | $18.90 | +1.61% | 1,045,643 |
| Jan 29, 2026 | $18.91 | $19.04 | $18.49 | $18.60 | -1.64% | 875,165 |
| Jan 28, 2026 | $19.40 | $19.52 | $18.91 | $18.91 | -2.07% | 472,429 |
| Jan 27, 2026 | $19.20 | $19.47 | $18.83 | $19.31 | 0.00% | 376,242 |
| Jan 26, 2026 | $19.48 | $19.54 | $19.06 | $19.31 | +0.10% | 457,729 |
| Jan 23, 2026 | $19.40 | $19.89 | $19.14 | $19.29 | -0.87% | 534,568 |
| Jan 22, 2026 | $19.68 | $19.90 | $19.20 | $19.46 | +0.15% | 592,656 |
| Jan 21, 2026 | $19.35 | $19.90 | $19.30 | $19.43 | +1.73% | 578,415 |
| Jan 20, 2026 | $19.52 | $19.63 | $18.96 | $19.10 | -5.21% | 800,161 |
| Jan 16, 2026 | $20.22 | $20.22 | $19.85 | $20.15 | +0.20% | 507,214 |
| Jan 15, 2026 | $19.56 | $20.28 | $19.41 | $20.11 | +2.92% | 589,254 |
| Jan 14, 2026 | $19.57 | $19.77 | $18.89 | $19.54 | -0.91% | 808,509 |
| Jan 13, 2026 | $19.20 | $19.74 | $19.12 | $19.72 | +2.65% | 659,624 |
| Jan 12, 2026 | $19.56 | $19.77 | $18.79 | $19.21 | -3.18% | 672,954 |
| Jan 9, 2026 | $19.35 | $20.08 | $18.53 | $19.84 | +4.31% | 781,283 |
| Jan 8, 2026 | $18.26 | $19.36 | $18.14 | $19.02 | +3.15% | 1,008,706 |
| Jan 7, 2026 | $18.60 | $18.86 | $17.70 | $18.44 | -1.39% | 941,491 |
| Jan 6, 2026 | $17.52 | $18.79 | $17.36 | $18.70 | +6.01% | 922,508 |
| Jan 5, 2026 | $17.41 | $17.91 | $17.37 | $17.64 | +1.67% | 772,974 |
| Jan 2, 2026 | $17.76 | $17.77 | $17.16 | $17.35 | -1.20% | 641,658 |
| Dec 31, 2025 | $17.59 | $17.77 | $17.50 | $17.56 | -0.06% | 619,876 |
| Dec 30, 2025 | $17.69 | $17.71 | $17.45 | $17.57 | -1.13% | 531,390 |
| Dec 29, 2025 | $17.64 | $17.80 | $17.46 | $17.77 | +0.85% | 690,474 |
| Dec 26, 2025 | $17.69 | $17.87 | $17.53 | $17.62 | -0.23% | 428,937 |
| Dec 24, 2025 | $17.54 | $17.77 | $17.54 | $17.66 | +0.51% | 247,964 |
| Dec 23, 2025 | $17.73 | $17.94 | $17.46 | $17.57 | -0.85% | 841,608 |
| Dec 22, 2025 | $17.35 | $17.92 | $17.32 | $17.72 | +2.31% | 826,737 |
| Dec 19, 2025 | $17.65 | $17.85 | $17.19 | $17.32 | -2.59% | 1,604,485 |
| Dec 18, 2025 | $17.94 | $18.26 | $17.66 | $17.78 | -0.06% | 778,427 |
| Dec 17, 2025 | $17.51 | $18.06 | $17.36 | $17.79 | -0.73% | 892,958 |
| Dec 16, 2025 | $18.08 | $18.26 | $17.79 | $17.92 | -0.78% | 912,487 |
| Dec 15, 2025 | $18.36 | $18.36 | $17.84 | $18.06 | -0.93% | 999,037 |
| Dec 12, 2025 | $18.67 | $18.70 | $18.20 | $18.23 | -1.78% | 596,080 |
| Dec 11, 2025 | $19.03 | $19.54 | $18.45 | $18.56 | -2.42% | 742,018 |
| Dec 10, 2025 | $18.20 | $19.07 | $18.10 | $19.02 | +4.56% | 1,063,325 |
| Dec 9, 2025 | $18.16 | $18.48 | $17.78 | $18.19 | +0.33% | 598,579 |
| Dec 8, 2025 | $18.88 | $18.89 | $17.98 | $18.13 | -3.87% | 1,201,164 |
| Dec 5, 2025 | $18.53 | $19.09 | $18.50 | $18.86 | +1.73% | 592,635 |
| Dec 4, 2025 | $19.12 | $19.49 | $18.47 | $18.54 | -2.22% | 647,393 |
| Dec 3, 2025 | $18.04 | $19.07 | $18.04 | $18.96 | +5.10% | 604,595 |
| Dec 2, 2025 | $18.13 | $18.24 | $17.78 | $18.04 | -0.17% | 561,612 |
| Dec 1, 2025 | $17.88 | $18.37 | $17.49 | $18.07 | +0.84% | 480,273 |
| Nov 28, 2025 | $18.39 | $18.39 | $17.84 | $17.92 | -1.86% | 308,164 |
| Nov 26, 2025 | $18.08 | $18.52 | $18.08 | $18.26 | +0.11% | 686,044 |
| Nov 25, 2025 | $17.49 | $18.61 | $17.48 | $18.24 | +4.23% | 844,295 |
| Nov 24, 2025 | $17.44 | $17.78 | $17.15 | $17.50 | +0.57% | 1,122,099 |
| Nov 21, 2025 | $16.38 | $17.66 | $16.35 | $17.40 | +6.88% | 885,460 |
| Nov 20, 2025 | $16.19 | $16.46 | $16.02 | $16.28 | +1.12% | 944,417 |
| Nov 19, 2025 | $16.25 | $16.25 | $15.82 | $16.10 | -0.31% | 675,758 |
| Nov 18, 2025 | $16.25 | $16.34 | $15.95 | $16.15 | -1.88% | 636,432 |
| Nov 17, 2025 | $16.86 | $17.22 | $16.40 | $16.46 | -2.95% | 864,072 |
| Nov 14, 2025 | $16.84 | $17.08 | $16.68 | $16.96 | -0.41% | 787,784 |
| Nov 13, 2025 | $17.41 | $17.64 | $16.85 | $17.03 | -2.46% | 686,501 |
| Nov 12, 2025 | $17.54 | $17.90 | $17.42 | $17.46 | -0.34% | 895,090 |
| Nov 11, 2025 | $17.55 | $17.85 | $17.40 | $17.52 | 0.00% | 737,949 |
| Nov 10, 2025 | $18.02 | $18.19 | $17.34 | $17.52 | -1.57% | 808,204 |
| Nov 7, 2025 | $18.59 | $18.72 | $17.79 | $17.80 | -4.15% | 1,119,364 |
| Nov 6, 2025 | $19.54 | $19.68 | $18.52 | $18.57 | -6.40% | 1,081,302 |
| Nov 5, 2025 | $19.81 | $19.95 | $18.70 | $19.84 | +0.35% | 970,884 |
| Nov 4, 2025 | $20.01 | $20.03 | $19.56 | $19.77 | -1.20% | 803,712 |
| Nov 3, 2025 | $19.38 | $20.09 | $18.80 | $20.01 | +3.25% | 1,546,772 |
| Oct 31, 2025 | $19.37 | $19.82 | $18.93 | $19.38 | +0.21% | 1,268,787 |
| Oct 30, 2025 | $22.17 | $22.94 | $18.61 | $19.34 | -16.31% | 2,446,904 |
| Oct 29, 2025 | $23.60 | $23.89 | $22.87 | $23.11 | -2.08% | 998,993 |
| Oct 28, 2025 | $23.24 | $23.85 | $23.06 | $23.60 | +1.37% | 876,126 |
| Oct 27, 2025 | $23.00 | $23.37 | $22.78 | $23.28 | +2.42% | 582,702 |
| Oct 24, 2025 | $23.00 | $23.30 | $22.70 | $22.73 | -0.04% | 474,908 |
| Oct 23, 2025 | $22.44 | $23.01 | $22.34 | $22.74 | +1.11% | 690,429 |
| Oct 22, 2025 | $22.88 | $23.10 | $22.45 | $22.49 | -1.75% | 495,000 |
| Oct 21, 2025 | $22.37 | $22.96 | $22.37 | $22.89 | +2.32% | 507,456 |
| Oct 20, 2025 | $21.97 | $22.44 | $21.87 | $22.37 | – | 455,787 |
Seasonality
UPBD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -5.1% | -4.2% | 9.1% | 7.8% | 6.1% | 5.7% | 0.6% | -7.8% | 0.6% | 5.2% | 4.7% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 1 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.6% | 13.5% | -15.9% | 11.9% | -2.8% | 12.8% | -8.6% | -5.6% | -14.2% | 35.2% | ||
| 2025 | 0.6% | -12.0% | -7.2% | -15.6% | 15.3% | 11.1% | -17.8% | 23.1% | -5.5% | -18.0% | -7.5% | 0.2% |
| 2024 | -2.3% | 1.7% | 4.3% | -11.0% | 5.8% | -5.4% | 22.9% | -11.7% | -3.9% | -7.5% | 17.6% | -14.1% |
| 2023 | 19.2% | -0.1% | -8.7% | 10.3% | 12.2% | 5.1% | 11.2% | -11.6% | -3.8% | -10.5% | 11.7% | 18.1% |
| 2022 | -12.3% | -32.6% | -11.3% | -2.9% | 14.2% | -28.2% | 21.0% | 9.8% | -32.2% | 21.4% | 15.5% | -5.0% |
| 2021 | 13.1% | 33.4% | -0.2% | 0.3% | 7.4% | -13.6% | 7.8% | 10.2% | -10.4% | -5.2% | -17.1% | 9.5% |
| 2020 | 2.0% | -26.9% | -33.6% | 40.8% | 29.5% | 9.3% | 5.1% | 6.2% | -2.6% | 4.3% | 9.4% | 14.3% |
| 2019 | 8.1% | 6.3% | 12.1% | 19.5% | -4.3% | 11.6% | 1.5% | -5.5% | 2.0% | 0.3% | 0.6% | 10.8% |
| 2018 | -2.4% | -30.6% | 14.8% | 17.2% | -6.1% | 55.1% | 0.8% | -0.7% | -2.4% | -0.9% | 3.0% | 10.3% |
| 2017 | -19.8% | -3.2% | 3.2% | 20.5% | 6.7% | 3.4% | 12.8% | -8.5% | -5.1% | -13.4% | 13.1% | -1.2% |