STOCKS WOBBLE AS S&P 500, NASDAQ TRY TO BUILD ON RALLY

Nvidia shares pop as analysts increase price target on stock

Upbound Group, Inc. (UPBD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.75

+0.22

(+0.75%)

As of 12:49PM EDT. Market open.

Time Period:

Jul 08, 2023 - Jul 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2024	29.75	30.01	29.64	29.75	29.75	94,729
Jul 05, 2024	29.79	29.98	29.34	29.53	29.53	315,700
Jul 03, 2024	30.18	30.59	29.95	30.00	30.00	133,900
Jul 02, 2024	30.15	30.52	30.08	30.12	30.12	303,900
Jul 01, 2024	30.66	30.75	29.82	30.02	30.02	346,500
Jun 28, 2024	30.52	30.93	30.31	30.70	30.70	1,073,900
Jun 27, 2024	30.44	30.45	29.93	30.13	30.13	268,100
Jun 26, 2024	30.67	30.85	30.45	30.57	30.57	305,200
Jun 25, 2024	31.21	31.26	30.69	30.94	30.94	443,200
Jun 24, 2024	31.31	31.77	31.24	31.25	31.25	358,300
Jun 21, 2024	31.61	31.71	31.00	31.09	31.09	878,000
Jun 20, 2024	31.37	31.66	31.07	31.33	31.33	479,900
Jun 18, 2024	31.30	31.73	30.98	31.53	31.53	350,200
Jun 18, 2024	0.37 Dividend
Jun 17, 2024	31.50	32.11	31.48	31.87	31.50	337,400
Jun 14, 2024	31.59	31.71	31.00	31.25	30.89	281,700
Jun 13, 2024	32.60	32.68	31.85	31.91	31.54	272,600
Jun 12, 2024	33.00	33.81	32.74	32.90	32.52	352,600
Jun 11, 2024	32.47	32.52	32.00	32.28	31.91	510,000
Jun 10, 2024	32.28	32.84	32.14	32.82	32.44	277,500
Jun 07, 2024	32.96	33.16	32.65	32.79	32.41	305,900
Jun 06, 2024	32.83	33.13	32.60	33.13	32.75	282,700
Jun 05, 2024	32.73	33.56	32.41	33.35	32.96	326,500
Jun 04, 2024	32.70	32.90	32.39	32.73	32.35	390,700
Jun 03, 2024	33.00	33.30	32.91	33.03	32.65	398,100
May 31, 2024	31.41	32.93	31.41	32.82	32.44	465,200
May 30, 2024	30.89	31.37	30.89	31.30	30.94	306,000
May 29, 2024	30.47	30.84	30.42	30.50	30.15	304,300
May 28, 2024	31.17	31.59	31.00	31.04	30.68	237,600
May 24, 2024	30.53	30.95	30.37	30.93	30.57	280,900
May 23, 2024	31.63	31.63	30.29	30.35	30.00	417,800
May 22, 2024	32.00	32.25	31.47	31.64	31.27	266,000
May 21, 2024	32.00	32.27	31.72	32.15	31.78	215,300
May 20, 2024	32.40	32.57	31.89	32.09	31.72	254,600
May 17, 2024	32.78	32.78	32.41	32.58	32.20	242,400
May 16, 2024	33.00	33.13	32.51	32.83	32.45	243,400
May 15, 2024	33.00	33.30	32.59	33.01	32.63	312,900
May 14, 2024	33.00	33.71	32.71	32.98	32.60	299,500
May 13, 2024	32.57	33.93	32.57	33.15	32.77	420,700
May 10, 2024	32.47	32.76	32.27	32.65	32.27	271,700
May 09, 2024	32.31	32.68	32.31	32.66	32.28	316,200
May 08, 2024	31.91	32.57	31.58	32.55	32.17	294,300
May 07, 2024	31.36	32.18	31.27	32.12	31.75	357,900
May 06, 2024	30.86	31.63	30.78	31.36	31.00	397,100
May 03, 2024	31.11	31.11	29.68	30.77	30.41	402,200
May 02, 2024	31.56	31.56	29.14	30.38	30.03	977,800
May 01, 2024	31.21	32.24	30.90	31.62	31.25	799,800
Apr 30, 2024	31.65	31.67	30.96	31.01	30.65	369,700
Apr 29, 2024	32.32	32.49	31.58	31.73	31.36	334,400
Apr 26, 2024	32.00	32.58	31.82	32.41	32.03	354,400
Apr 25, 2024	31.70	32.00	31.21	31.92	31.55	514,400
Apr 24, 2024	31.87	32.00	31.12	31.80	31.43	352,800
Apr 23, 2024	31.04	31.65	31.04	31.49	31.12	317,700
Apr 22, 2024	31.00	31.41	30.74	31.04	30.68	379,800
Apr 19, 2024	30.31	30.96	30.25	30.87	30.51	393,400
Apr 18, 2024	30.62	31.10	30.28	30.46	30.11	365,100
Apr 17, 2024	31.19	31.70	30.61	30.62	30.26	484,300
Apr 16, 2024	30.93	31.03	30.40	31.00	30.64	415,900
Apr 15, 2024	31.48	31.93	30.92	31.11	30.75	345,000
Apr 12, 2024	31.78	31.78	31.30	31.46	31.09	243,100
Apr 11, 2024	32.56	32.56	31.53	31.83	31.46	606,500
Apr 10, 2024	32.84	33.07	31.87	32.28	31.91	415,200
Apr 09, 2024	33.93	34.15	33.42	33.81	33.42	289,000
Apr 08, 2024	33.00	33.71	32.90	33.60	33.21	268,500
Apr 05, 2024	32.02	33.00	31.93	33.00	32.62	306,600
Apr 04, 2024	33.64	33.73	31.94	32.02	31.65	563,300
Apr 03, 2024	33.46	33.52	32.89	33.45	33.06	313,700
Apr 02, 2024	34.12	34.41	33.23	33.45	33.06	419,200
Apr 02, 2024	0.37 Dividend
Apr 01, 2024	35.20	35.62	34.97	35.01	34.24	419,800
Mar 28, 2024	35.00	35.59	35.00	35.21	34.43	409,200
Mar 27, 2024	35.25	35.55	34.97	35.00	34.23	547,900
Mar 26, 2024	35.18	35.32	34.77	34.88	34.11	311,900
Mar 25, 2024	34.80	35.23	34.70	35.01	34.24	386,500
Mar 22, 2024	34.41	35.27	34.26	34.63	33.87	524,100
Mar 21, 2024	34.27	34.62	33.95	34.22	33.47	367,000
Mar 20, 2024	33.28	34.23	33.03	34.01	33.26	333,400
Mar 19, 2024	32.64	33.51	32.64	33.31	32.58	290,900
Mar 18, 2024	33.20	33.30	32.62	32.80	32.08	384,200
Mar 15, 2024	32.91	33.77	32.90	33.20	32.47	1,016,600
Mar 14, 2024	33.30	33.71	32.81	33.20	32.47	354,500
Mar 13, 2024	33.59	34.16	33.15	33.50	32.76	523,800
Mar 12, 2024	32.99	33.71	32.87	33.59	32.85	303,000
Mar 11, 2024	33.28	33.43	32.74	33.18	32.45	316,300
Mar 08, 2024	33.28	33.89	32.99	33.62	32.88	304,000
Mar 07, 2024	33.00	33.33	32.50	32.66	31.94	269,800
Mar 06, 2024	33.52	33.54	32.48	32.63	31.91	419,700
Mar 05, 2024	32.54	33.80	32.54	33.45	32.71	479,900
Mar 04, 2024	33.37	33.91	32.75	32.98	32.25	315,800
Mar 01, 2024	33.68	34.35	33.29	33.48	32.74	321,000
Feb 29, 2024	34.05	34.36	33.61	33.76	33.02	381,100
Feb 28, 2024	33.11	33.74	33.10	33.47	32.73	328,600
Feb 27, 2024	32.86	33.99	32.82	33.66	32.92	272,600
Feb 26, 2024	33.74	34.03	33.08	33.12	32.39	359,200
Feb 23, 2024	34.48	34.71	33.61	33.80	33.05	349,500
Feb 22, 2024	31.22	34.10	30.32	33.93	33.18	710,900
Feb 21, 2024	32.67	32.70	31.94	32.10	31.39	543,700
Feb 20, 2024	31.85	32.74	31.75	32.62	31.90	341,000
Feb 16, 2024	33.05	33.05	32.20	32.31	31.60	245,200
Feb 15, 2024	33.00	33.46	32.86	33.19	32.46	332,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,057.29-1.74(-0.01%)

S&P 5005,568.21+1.02(+0.02%)

DOW39,332.77-43.10(-0.11%)

CAD/USD0.7338+0.0006(+0.08%)

CRUDE OIL82.38-0.78(-0.94%)

Bitcoin CAD76,016.92-1,709.04(-2.20%)

STOCKS WOBBLE AS S&P 500, NASDAQ TRY TO BUILD ON RALLY

Upbound Group, Inc. (UPBD)

S&P/TSX
22,057.29
-1.74(-0.01%)

S&P 500
5,568.21
+1.02(+0.02%)

DOW
39,332.77
-43.10(-0.11%)

CAD/USD
0.7338
+0.0006(+0.08%)

CRUDE OIL
82.38
-0.78(-0.94%)

Bitcoin CAD
76,016.92
-1,709.04(-2.20%)