Skip to main content

Urban Outfitters (NQ: URBN )

37.64 -0.57 (-1.49%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 39.09 39.61 37.98 38.21 2,049,930 -0.56(-1.44%)
Apr 12, 2024 39.14 39.70 38.61 38.77 2,369,882 -0.58(-1.47%)
Apr 11, 2024 38.42 39.58 38.15 39.35 1,554,942 +0.95(+2.47%)
Apr 10, 2024 38.39 39.02 38.12 38.40 1,146,880 -0.70(-1.79%)
Apr 09, 2024 39.95 39.99 38.55 39.10 1,873,441 -0.61(-1.54%)
Apr 08, 2024 39.83 40.23 39.61 39.71 1,885,531 -0.04(-0.10%)
Apr 05, 2024 40.48 40.72 39.43 39.75 1,887,933 -0.83(-2.05%)
Apr 04, 2024 42.57 42.58 40.18 40.58 1,519,494 -1.33(-3.17%)
Apr 03, 2024 42.85 43.13 41.79 41.91 1,832,445 -1.12(-2.60%)
Apr 02, 2024 44.06 44.31 42.37 43.03 1,370,748 -1.85(-4.12%)
Apr 01, 2024 43.44 45.55 43.31 44.88 1,994,038 +1.46(+3.36%)
Mar 28, 2024 42.96 43.49 43.19 43.42 855,438 +0.64(+1.50%)
Mar 27, 2024 42.91 43.45 42.74 42.78 1,433,253 +0.26(+0.61%)
Mar 26, 2024 42.10 42.60 41.76 42.52 1,225,759 +0.42(+1.00%)
Mar 25, 2024 43.12 43.22 41.98 42.10 1,150,009 -1.21(-2.79%)
Mar 22, 2024 43.97 44.20 42.96 43.31 1,499,324 -1.35(-3.02%)
Mar 21, 2024 44.00 45.69 43.90 44.66 1,542,312 +0.93(+2.13%)
Mar 20, 2024 43.17 43.79 43.14 43.73 1,412,965 +0.21(+0.48%)
Mar 19, 2024 42.81 43.74 42.31 43.52 1,539,193 +0.72(+1.68%)
Mar 18, 2024 42.93 43.66 42.69 42.80 1,724,526 -0.13(-0.30%)
Mar 15, 2024 42.54 43.34 42.44 42.93 2,183,899 +0.53(+1.25%)
Mar 14, 2024 41.86 42.99 41.86 42.40 1,219,588 +0.48(+1.15%)
Mar 13, 2024 40.47 42.18 40.47 41.92 1,289,651 +1.28(+3.15%)
Mar 12, 2024 40.74 41.35 40.26 40.64 1,404,331 -0.12(-0.29%)
Mar 11, 2024 41.20 41.36 40.21 40.76 1,193,916 -0.73(-1.76%)
Mar 08, 2024 42.23 42.23 40.97 41.49 1,336,201 -0.45(-1.07%)
Mar 07, 2024 42.29 42.56 41.65 41.94 976,464 -0.12(-0.29%)
Mar 06, 2024 43.08 43.25 41.55 42.06 1,528,320 -1.58(-3.62%)
Mar 05, 2024 42.98 43.90 42.59 43.64 2,331,292 +0.53(+1.23%)
Mar 04, 2024 41.96 44.03 41.96 43.11 2,265,700 +0.89(+2.11%)
Mar 01, 2024 41.61 42.99 41.30 42.22 2,276,432 +0.67(+1.61%)
Feb 29, 2024 41.72 43.18 41.44 41.55 3,586,382 +0.40(+0.97%)
Feb 28, 2024 41.89 44.03 39.56 41.15 8,686,418 -6.03(-12.78%)
Feb 27, 2024 46.53 47.29 46.17 47.18 4,103,552 +1.25(+2.72%)
Feb 26, 2024 44.92 46.17 44.91 45.93 1,837,470 +1.13(+2.52%)
Feb 23, 2024 44.44 45.15 44.35 44.80 1,738,273 +0.68(+1.54%)
Feb 22, 2024 43.49 44.22 43.33 44.12 1,223,753 +0.59(+1.36%)
Feb 21, 2024 43.01 43.96 42.98 43.53 2,257,673 +0.38(+0.88%)
Feb 20, 2024 42.35 43.18 42.24 43.15 1,193,126 +0.59(+1.39%)
Feb 16, 2024 41.78 42.74 41.31 42.56 1,636,059 +0.65(+1.55%)
Feb 15, 2024 42.06 42.22 41.60 41.91 1,051,740 +0.03(+0.07%)
Feb 14, 2024 41.84 42.20 41.34 41.88 1,192,638 +0.48(+1.16%)
Feb 13, 2024 40.98 41.49 40.25 41.40 1,293,317 -0.82(-1.94%)
Feb 12, 2024 43.41 43.41 42.21 42.22 1,627,352 -0.31(-0.73%)
Feb 09, 2024 41.61 42.81 41.55 42.53 1,934,581 +0.92(+2.21%)
Feb 08, 2024 41.25 41.99 41.14 41.61 1,917,603 +0.51(+1.24%)
Feb 07, 2024 40.49 41.39 40.14 41.10 1,380,247 +0.63(+1.56%)
Feb 06, 2024 40.46 40.83 40.09 40.47 1,303,872 +0.02(+0.05%)
Feb 05, 2024 40.20 40.75 40.13 40.45 1,552,794 -0.16(-0.39%)
Feb 02, 2024 39.26 40.89 39.19 40.61 1,965,172 +1.15(+2.91%)
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.