Stockscreener 앱 받기
19.77
1.20%
-0.24
시간 외 거래:
19.77
Upbound Group Inc 주식 (UPBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-27 | $23.37 | $22.78 | $0.59 | 560,819.0 | +2.42% |
| 2025-10-24 | $23.30 | $22.70 | $0.60 | 474,892.0 | -0.04% |
| 2025-10-23 | $23.00 | $22.34 | $0.665 | 667,296.0 | +1.11% |
| 2025-10-22 | $23.10 | $22.45 | $0.65 | 472,929.0 | -1.75% |
| 2025-10-21 | $22.95 | $22.37 | $0.585 | 503,118.0 | +2.32% |
| 2025-10-20 | $22.44 | $21.87 | $0.57 | 440,664.0 | +2.80% |
| 2025-10-17 | $21.98 | $21.30 | $0.68 | 450,721.0 | +0.51% |
| 2025-10-16 | $21.75 | $21.29 | $0.46 | 451,768.0 | -0.09% |
| 2025-10-15 | $21.91 | $21.42 | $0.485 | 524,718.0 | +1.17% |
| 2025-10-14 | $21.60 | $20.50 | $1.10 | 545,421.0 | +2.29% |
| 2025-10-13 | $21.07 | $20.59 | $0.48 | 666,703.0 | +2.50% |
| 2025-10-10 | $21.67 | $20.34 | $1.33 | 789,683.0 | -4.04% |
| 2025-10-09 | $21.66 | $21.11 | $0.545 | 453,205.0 | -0.88% |
| 2025-10-08 | $21.66 | $20.63 | $1.03 | 722,401.0 | +3.57% |
| 2025-10-07 | $22.05 | $20.69 | $1.36 | 954,521.0 | -5.86% |
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 | $18.80 | $1.29 | 3,141,953.0 | +2.01% |
| 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% |
0.65%
0.80%
자본화:
|
볼륨(24시간):