Skip to main content

Urban Outfitters (NQ: URBN )

46.58 +0.39 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 46.88 46.89 45.46 46.19 937,938 -0.24(-0.52%)
Jul 19, 2024 46.37 46.91 45.95 46.43 871,544 +0.27(+0.58%)
Jul 18, 2024 46.44 46.99 46.00 46.16 1,066,085 +0.00(+0.00%)
Jul 17, 2024 46.57 47.74 46.03 46.16 1,140,017 -1.16(-2.45%)
Jul 16, 2024 46.43 47.66 46.40 47.32 1,247,713 +1.53(+3.34%)
Jul 15, 2024 46.42 46.93 45.72 45.79 1,287,024 -0.88(-1.89%)
Jul 12, 2024 48.42 48.90 46.61 46.67 1,952,653 -1.39(-2.89%)
Jul 11, 2024 45.03 48.14 45.03 48.06 2,779,927 +3.69(+8.32%)
Jul 10, 2024 43.34 44.52 43.31 44.37 1,619,800 +1.28(+2.97%)
Jul 09, 2024 43.60 43.92 42.90 43.09 1,367,460 -0.57(-1.31%)
Jul 08, 2024 42.86 43.67 42.39 43.66 997,766 +0.96(+2.25%)
Jul 05, 2024 43.16 43.77 42.40 42.70 1,184,540 -0.46(-1.07%)
Jul 03, 2024 42.69 43.76 42.69 43.16 760,507 +0.41(+0.96%)
Jul 02, 2024 42.97 43.60 42.51 42.75 1,508,199 +0.20(+0.47%)
Jul 01, 2024 41.31 43.05 40.96 42.55 1,997,217 +1.50(+3.65%)
Jun 28, 2024 42.34 42.91 40.76 41.05 2,805,974 -1.61(-3.77%)
Jun 27, 2024 42.82 43.32 42.60 42.66 1,553,607 -0.66(-1.52%)
Jun 26, 2024 44.00 44.22 43.29 43.32 1,193,233 -1.04(-2.34%)
Jun 25, 2024 44.97 45.56 44.30 44.36 1,210,932 -0.68(-1.51%)
Jun 24, 2024 45.43 45.45 44.62 45.04 1,267,817 -0.34(-0.75%)
Jun 21, 2024 44.32 45.50 44.32 45.38 1,992,411 +1.11(+2.51%)
Jun 20, 2024 45.00 45.37 43.95 44.27 933,263 -0.84(-1.86%)
Jun 18, 2024 44.37 45.21 43.93 45.11 1,196,934 +0.63(+1.42%)
Jun 17, 2024 43.04 44.69 42.52 44.48 1,920,614 +1.63(+3.80%)
Jun 14, 2024 43.00 43.28 42.08 42.85 1,287,814 -0.56(-1.29%)
Jun 13, 2024 43.63 43.71 42.75 43.41 1,386,731 -0.27(-0.62%)
Jun 12, 2024 43.44 44.66 43.19 43.68 2,003,408 +0.96(+2.25%)
Jun 11, 2024 42.32 42.89 42.21 42.72 1,365,593 +0.02(+0.05%)
Jun 10, 2024 41.14 42.87 41.12 42.70 1,824,287 +1.29(+3.12%)
Jun 07, 2024 41.52 41.89 41.07 41.41 1,245,226 +0.07(+0.17%)
Jun 06, 2024 41.06 41.44 40.54 41.34 1,134,618 +0.22(+0.54%)
Jun 05, 2024 41.76 41.98 40.93 41.12 1,284,538 -0.57(-1.37%)
Jun 04, 2024 42.77 42.83 41.64 41.69 966,543 -1.30(-3.02%)
Jun 03, 2024 42.25 43.31 42.11 42.99 1,921,030 +1.28(+3.07%)
May 31, 2024 41.96 42.04 40.95 41.71 1,567,947 +0.12(+0.30%)
May 30, 2024 41.18 42.27 41.18 41.59 1,174,418 +0.37(+0.89%)
May 29, 2024 41.42 41.94 41.16 41.22 1,389,894 -0.51(-1.22%)
May 28, 2024 41.78 42.35 41.58 41.73 1,276,538 -0.02(-0.05%)
May 24, 2024 40.90 41.86 40.33 41.75 1,667,736 +1.43(+3.55%)
May 23, 2024 39.74 40.36 38.88 40.32 2,620,177 +0.90(+2.28%)
May 22, 2024 41.80 42.18 38.89 39.42 5,890,869 -1.90(-4.60%)
May 21, 2024 41.46 41.95 41.14 41.32 4,328,280 -0.14(-0.34%)
May 20, 2024 40.88 41.70 40.85 41.46 2,180,463 +0.26(+0.63%)
May 17, 2024 41.59 41.80 40.91 41.20 1,383,169 -0.39(-0.94%)
May 16, 2024 41.76 41.94 41.41 41.59 1,517,003 +0.03(+0.07%)
May 15, 2024 42.13 42.13 41.37 41.56 1,037,190 -0.43(-1.02%)
May 14, 2024 41.84 42.37 41.60 41.99 1,249,108 +0.37(+0.89%)
May 13, 2024 41.41 42.52 41.39 41.62 1,080,401 +0.40(+0.97%)
May 10, 2024 41.50 42.03 40.74 41.22 1,360,138 +0.01(+0.02%)
May 09, 2024 40.91 41.48 40.58 41.21 829,417 +0.36(+0.88%)
May 08, 2024 40.64 40.99 40.27 40.85 1,090,061 -0.17(-0.41%)
May 07, 2024 41.06 41.52 40.99 41.02 1,201,347 -0.04(-0.10%)
May 06, 2024 40.47 41.47 40.47 41.06 1,614,792 +1.07(+2.68%)
May 03, 2024 39.63 40.34 39.61 39.99 1,275,622 +0.59(+1.50%)
May 02, 2024 39.08 39.40 38.72 39.40 1,103,937 +0.91(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.