Stockscreener 앱 받기
19.62
0.28%
-0.055
Upbound Group Inc 주식 (UPBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $19.71 | $19.42 | $0.29 | 781,419.0 | -0.28% |
| 2026-08-13 | $19.75 | $19.20 | $0.55 | 650,297.0 | +3.34% |
| 2026-08-12 | $19.25 | $18.76 | $0.49 | 807,184.0 | -0.31% |
| 2026-08-11 | $19.45 | $19.01 | $0.44 | 791,324.0 | -0.62% |
| 2026-08-10 | $19.65 | $19.16 | $0.4937 | 839,135.0 | -3.08% |
| 2026-08-07 | $19.91 | $19.42 | $0.49 | 1,029,242.0 | +1.64% |
| 2026-08-06 | $20.01 | $19.36 | $0.655 | 1,575,832.0 | -3.03% |
| 2026-08-05 | $21.22 | $20.00 | $1.22 | 1,013,806.0 | -2.00% |
| 2026-08-04 | $20.88 | $20.28 | $0.60 | 1,136,567.0 | +1.13% |
| 2026-08-03 | $20.35 | $19.67 | $0.68 | 934,955.0 | +4.69% |
| 2026-07-31 | $20.12 | $18.90 | $1.22 | 4,170,028.0 | -3.63% |
| 2026-07-30 | $20.93 | $19.33 | $1.60 | 1,378,386.0 | -3.96% |
| 2026-07-29 | $21.40 | $20.83 | $0.57 | 956,772.0 | -2.96% |
| 2026-07-28 | $21.70 | $20.80 | $0.90 | 993,634.0 | +4.75% |
| 2026-07-27 | $21.31 | $20.56 | $0.75 | 857,331.0 | +0.73% |
| 2026-07-24 | $21.45 | $20.43 | $1.02 | 1,132,035.0 | -2.94% |
| 2026-07-23 | $21.23 | $20.74 | $0.49 | 785,167.0 | -1.59% |
| 2026-07-22 | $22.20 | $21.23 | $0.975 | 1,070,932.0 | -2.24% |
| 2026-07-21 | $22.00 | $21.46 | $0.535 | 865,742.0 | +1.01% |
| 2026-07-20 | $22.37 | $21.62 | $0.746 | 720,542.0 | -2.12% |
| 2026-07-17 | $23.10 | $22.03 | $1.07 | 830,977.0 | -2.64% |
| 2026-07-16 | $22.93 | $21.93 | $0.995 | 902,029.0 | +3.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $21.22 | $18.76 | $2.46 | 10,341,180.0 | +1.19% |
| 2026-07 | $23.10 | $18.90 | $4.20 | 23,313,363.0 | -8.62% |
| 2026-06 | $21.25 | $17.44 | $3.81 | 22,432,338.0 | +10.46% |
| 2026-05 | $19.96 | $16.71 | $3.25 | 15,739,063.0 | -2.78% |
| 2026-04 | $20.99 | $17.09 | $3.89 | 17,743,016.0 | +9.47% |
| 2026-03 | $21.07 | $16.77 | $4.30 | 19,942,218.0 | -15.85% |
| 2026-02 | $23.98 | $18.76 | $5.22 | 15,499,081.0 | +13.49% |
| 2026-01 | $20.27 | $17.16 | $3.11 | 14,002,342.0 | +7.63% |
Upbound Group Inc 주식 (UPBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.54 | $17.19 | $2.35 | 15,244,550.0 | -1.95% |
| 2025-11 | $20.09 | $15.82 | $4.27 | 16,343,662.0 | -7.53% |
| 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% |
3.53%
0.09%
자본화:
|
볼륨(24시간):