Stockscreener 앱 받기
23.62
4.37%
0.99
시간 외 거래:
23.62
Upbound Group Inc 주식 (UPBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $23.78 | $22.57 | $1.21 | 683,729.0 | +4.37% |
| 2025-08-12 | $22.65 | $21.60 | $1.05 | 684,438.0 | +5.80% |
| 2025-08-11 | $21.80 | $21.23 | $0.5698 | 781,526.0 | -1.06% |
| 2025-08-08 | $21.95 | $21.37 | $0.5737 | 936,045.0 | -1.23% |
| 2025-08-07 | $22.05 | $21.68 | $0.375 | 757,108.0 | +0.64% |
| 2025-08-06 | $21.76 | $21.16 | $0.5997 | 894,884.0 | +1.02% |
| 2025-08-05 | $21.55 | $21.11 | $0.435 | 1,015,234.0 | +1.41% |
| 2025-08-04 | $21.38 | $20.77 | $0.61 | 932,214.0 | +2.46% |
| 2025-08-01 | $20.73 | $19.64 | $1.09 | 1,724,977.0 | +0.41% |
| 2025-07-31 | $25.19 | $20.57 | $4.62 | 2,075,148.0 | -15.29% |
| 2025-07-30 | $25.04 | $24.13 | $0.9054 | 823,866.0 | -1.62% |
| 2025-07-29 | $25.23 | $24.65 | $0.58 | 916,213.0 | -1.55% |
| 2025-07-28 | $25.20 | $24.56 | $0.64 | 665,655.0 | +0.28% |
| 2025-07-25 | $25.76 | $24.70 | $1.06 | 494,037.0 | -0.40% |
| 2025-07-24 | $26.35 | $25.02 | $1.33 | 1,208,412.0 | -2.78% |
| 2025-07-23 | $25.96 | $25.59 | $0.37 | 391,531.0 | +6.80% |
| 2025-07-22 | $24.31 | $23.78 | $0.53 | 567,014.0 | +2.62% |
| 2025-07-21 | $24.83 | $23.62 | $1.21 | 458,009.0 | -3.27% |
| 2025-07-18 | $24.82 | $24.22 | $0.60 | 484,255.0 | -0.61% |
| 2025-07-17 | $25.27 | $24.50 | $0.77 | 425,183.0 | -1.64% |
| 2025-07-16 | $25.47 | $24.54 | $0.93 | 372,993.0 | -0.40% |
| 2025-07-15 | $26.18 | $25.06 | $1.12 | 447,493.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $23.78 | $19.64 | $4.14 | 9,093,884.0 | +14.47% |
| 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% |
1.14%
0.83%
자본화:
|
볼륨(24시간):