Stockscreener 앱 받기
17.50
0.57%
0.10
Upbound Group Inc 주식 (UPBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $17.78 | $17.15 | $0.63 | 1,110,500.0 | +0.57% |
| 2025-11-21 | $17.66 | $16.35 | $1.31 | 884,794.0 | +6.88% |
| 2025-11-20 | $16.46 | $16.02 | $0.44 | 939,391.0 | +1.12% |
| 2025-11-19 | $16.25 | $15.82 | $0.43 | 675,053.0 | -0.31% |
| 2025-11-18 | $16.34 | $15.95 | $0.3877 | 621,360.0 | -1.88% |
| 2025-11-17 | $17.22 | $16.40 | $0.8243 | 864,026.0 | -2.95% |
| 2025-11-14 | $17.08 | $16.68 | $0.40 | 787,784.0 | -0.41% |
| 2025-11-13 | $17.64 | $16.84 | $0.795 | 686,112.0 | -2.46% |
| 2025-11-12 | $17.90 | $17.41 | $0.485 | 894,240.0 | -0.34% |
| 2025-11-11 | $17.85 | $17.40 | $0.4493 | 737,944.0 | +0.00% |
| 2025-11-10 | $18.19 | $17.34 | $0.8525 | 807,701.0 | -1.57% |
| 2025-11-07 | $18.72 | $17.79 | $0.93 | 1,117,657.0 | -4.15% |
| 2025-11-06 | $19.68 | $18.52 | $1.16 | 1,081,266.0 | -6.40% |
| 2025-11-05 | $19.95 | $18.70 | $1.25 | 970,884.0 | +0.35% |
| 2025-11-04 | $20.03 | $19.55 | $0.475 | 801,670.0 | -1.20% |
| 2025-11-03 | $20.09 | $18.80 | $1.29 | 1,544,432.0 | +3.25% |
| 2025-10-31 | $19.82 | $18.93 | $0.8888 | 1,268,670.0 | +0.21% |
| 2025-10-30 | $22.93 | $18.61 | $4.32 | 2,446,554.0 | -16.31% |
| 2025-10-29 | $23.89 | $22.87 | $1.02 | 989,574.0 | -2.08% |
| 2025-10-28 | $23.84 | $23.06 | $0.785 | 865,632.0 | +1.37% |
Upbound Group Inc 주식 (UPBD) 연도별 가격 이력
이 심층 분석에서는 Upbound Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UPBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Upbound Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Upbound Group Inc 주식 (UPBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $20.09 | $15.82 | $4.27 | 15,635,314.0 | -9.70% |
| 2025-10 | $23.92 | $18.61 | $5.31 | 17,308,781.0 | -17.99% |
| 2025-09 | $28.02 | $23.21 | $4.81 | 16,510,043.0 | -7.01% |
| 2025-08 | $26.20 | $19.64 | $6.55 | 15,374,867.0 | +23.14% |
| 2025-07 | $27.25 | $20.57 | $6.68 | 13,614,285.0 | -17.79% |
| 2025-06 | $27.19 | $22.55 | $4.64 | 12,297,819.0 | +9.42% |
| 2025-05 | $26.76 | $21.67 | $5.09 | 11,272,653.0 | +15.28% |
| 2025-04 | $24.40 | $19.68 | $4.71 | 11,932,545.0 | -16.94% |
| 2025-03 | $26.51 | $23.35 | $3.16 | 11,793,222.0 | -7.20% |
| 2025-02 | $30.62 | $25.50 | $5.12 | 10,103,074.0 | -12.00% |
| 2025-01 | $30.55 | $28.18 | $2.38 | 7,887,702.0 | +0.58% |
Upbound Group Inc 주식 (UPBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.86 | $28.74 | $6.12 | 7,897,447.0 | -16.25% |
| 2024-11 | $36.00 | $29.24 | $6.76 | 7,886,341.0 | +17.61% |
| 2024-10 | $31.33 | $26.50 | $4.83 | 10,215,886.0 | -8.60% |
| 2024-09 | $33.41 | $29.44 | $3.96 | 14,615,465.0 | -3.93% |
| 2024-08 | $38.43 | $30.35 | $8.08 | 10,283,432.0 | -11.74% |
| 2024-07 | $38.72 | $29.23 | $9.49 | 11,156,029.0 | +22.90% |
| 2024-06 | $33.81 | $29.93 | $3.88 | 7,411,853.0 | -6.46% |
| 2024-05 | $33.93 | $29.14 | $4.79 | 7,899,714.0 | +5.84% |
| 2024-04 | $35.62 | $30.25 | $5.37 | 8,227,312.0 | -11.93% |
| 2024-03 | $35.59 | $32.48 | $3.12 | 8,176,984.0 | +4.30% |
| 2024-02 | $34.71 | $30.32 | $4.39 | 7,101,772.0 | +1.69% |
| 2024-01 | $35.72 | $31.21 | $4.51 | 7,679,794.0 | -2.27% |
Upbound Group Inc 주식 (UPBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.93 | $28.91 | $6.02 | 10,639,986.0 | +16.74% |
| 2023-11 | $30.76 | $25.17 | $5.59 | 8,101,664.0 | +11.67% |
| 2023-10 | $30.07 | $25.00 | $5.06 | 8,710,133.0 | -11.51% |
| 2023-09 | $31.35 | $28.56 | $2.79 | 10,489,558.0 | -3.82% |
| 2023-08 | $36.17 | $28.45 | $7.72 | 8,773,082.0 | -11.58% |
| 2023-07 | $35.84 | $30.13 | $5.71 | 8,682,033.0 | +11.24% |
| 2023-06 | $35.00 | $29.61 | $5.39 | 11,064,991.0 | +4.08% |
| 2023-05 | $33.00 | $25.82 | $7.18 | 11,342,927.0 | +12.19% |
| 2023-04 | $27.22 | $22.77 | $4.45 | 7,509,758.0 | +8.77% |
| 2023-03 | $25.50 | $22.42 | $3.08 | 9,457,811.0 | +0.00% |
1.29%
1.19%
자본화:
|
볼륨(24시간):