Urban Outfitters (NQ: URBN )

26.42 USD -0.04 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.34 37.93 37.10 37.19 889,182 -0.27(-0.72%)
Mar 30, 2021 36.32 37.68 36.20 37.46 906,585 +1.04(+2.86%)
Mar 29, 2021 37.69 38.73 36.33 36.42 1,314,023 -2.03(-5.28%)
Mar 26, 2021 38.58 39.14 37.34 38.45 1,297,100 +0.60(+1.59%)
Mar 25, 2021 35.37 38.32 35.13 37.85 1,249,273 +1.93(+5.37%)
Mar 24, 2021 37.13 38.06 35.89 35.92 982,605 -0.80(-2.18%)
Mar 23, 2021 38.81 39.14 36.34 36.72 1,105,044 -2.50(-6.37%)
Mar 22, 2021 41.04 41.04 39.12 39.22 1,079,395 -1.74(-4.25%)
Mar 19, 2021 39.37 41.46 39.09 40.96 1,514,000 +1.15(+2.89%)
Mar 18, 2021 41.39 41.95 39.40 39.81 1,485,931 -1.69(-4.07%)
Mar 17, 2021 40.54 41.50 39.93 41.50 986,485 +0.90(+2.22%)
Mar 16, 2021 40.29 40.84 39.70 40.60 854,440 +0.15(+0.37%)
Mar 15, 2021 39.94 41.50 39.48 40.45 1,369,063 +0.54(+1.35%)
Mar 12, 2021 38.02 40.17 37.88 39.91 1,374,700 +2.37(+6.31%)
Mar 11, 2021 37.08 37.94 36.79 37.54 1,182,276 +0.35(+0.94%)
Mar 10, 2021 37.90 40.74 36.95 37.19 1,339,444 -0.03(-0.08%)
Mar 09, 2021 38.96 39.33 36.80 37.22 1,619,179 -1.71(-4.39%)
Mar 08, 2021 37.51 39.43 36.95 38.93 1,728,755 +1.42(+3.79%)
Mar 05, 2021 35.16 38.03 34.96 37.51 2,339,900 +2.28(+6.47%)
Mar 04, 2021 35.31 36.28 34.50 35.23 2,095,757 -0.58(-1.62%)
Mar 03, 2021 32.52 36.09 32.52 35.81 2,295,927 +2.04(+6.04%)
Mar 02, 2021 33.84 35.08 33.46 33.77 2,455,962 -0.37(-1.08%)
Mar 01, 2021 35.03 35.03 33.95 34.14 2,379,093 +0.24(+0.71%)
Feb 26, 2021 34.78 35.39 33.34 33.90 2,021,300 -0.64(-1.85%)
Feb 25, 2021 34.48 35.55 33.48 34.54 2,606,041 -0.11(-0.32%)
Feb 24, 2021 32.65 34.86 32.49 34.65 2,115,419 +2.20(+6.78%)
Feb 23, 2021 31.24 32.92 30.95 32.45 1,272,406 +1.01(+3.21%)
Feb 22, 2021 30.26 32.72 30.26 31.44 1,514,772 +1.18(+3.88%)
Feb 19, 2021 29.89 30.42 29.15 30.26 1,257,700 +0.38(+1.29%)
Feb 18, 2021 29.78 30.35 28.61 29.88 1,186,861 -0.39(-1.29%)
Feb 17, 2021 31.33 31.33 29.96 30.27 1,138,197 -1.04(-3.32%)
Feb 16, 2021 31.58 31.92 30.68 31.31 1,784,474 +0.30(+0.97%)
Feb 12, 2021 30.78 31.30 30.68 31.01 902,000 -0.21(-0.67%)
Feb 11, 2021 30.34 31.85 30.21 31.22 1,344,265 +0.82(+2.70%)
Feb 10, 2021 31.02 31.08 29.10 30.40 1,445,933 +0.89(+3.02%)
Feb 09, 2021 29.78 30.04 29.26 29.51 1,109,825 -0.22(-0.74%)
Feb 08, 2021 29.29 29.85 29.02 29.73 1,229,053 +0.78(+2.69%)
Feb 05, 2021 29.48 29.70 28.74 28.95 1,424,200 -0.20(-0.69%)
Feb 04, 2021 28.46 29.73 28.24 29.15 1,359,391 +1.02(+3.63%)
Feb 03, 2021 27.30 28.23 27.28 28.13 855,790 +0.90(+3.31%)
Feb 02, 2021 27.48 27.92 26.95 27.23 1,191,157 +0.10(+0.37%)
Feb 01, 2021 27.63 27.63 26.45 27.13 1,325,757 -0.30(-1.09%)
Jan 29, 2021 28.18 28.68 26.90 27.43 1,842,900 -0.95(-3.35%)
Jan 28, 2021 28.73 30.15 28.16 28.38 2,611,339 -0.06(-0.21%)
Jan 27, 2021 26.99 28.59 26.30 28.44 2,990,935 +1.03(+3.76%)
Jan 26, 2021 27.91 28.06 26.57 27.41 1,655,033 -0.59(-2.11%)
Jan 25, 2021 26.70 29.33 26.60 28.00 2,153,450 +1.24(+4.63%)
Jan 22, 2021 26.56 26.95 26.04 26.76 2,220,800 +0.20(+0.75%)
Jan 21, 2021 27.24 27.78 26.54 26.56 1,492,957 -0.61(-2.25%)
Jan 20, 2021 27.08 28.00 26.98 27.17 1,204,111 -0.12(-0.44%)
Jan 19, 2021 28.41 28.50 26.99 27.29 1,530,207 -0.84(-2.99%)
Jan 15, 2021 27.52 28.36 26.96 28.13 1,606,300 +0.29(+1.04%)
Jan 14, 2021 27.99 28.88 27.77 27.84 2,770,064 -0.90(-3.13%)
Jan 13, 2021 27.90 30.49 27.90 28.74 4,854,271 -1.57(-5.18%)
Jan 12, 2021 28.78 30.42 28.54 30.31 2,725,769 +1.66(+5.79%)
Jan 11, 2021 26.21 28.66 26.21 28.65 2,081,154 +1.95(+7.32%)
Jan 08, 2021 26.10 27.07 25.87 26.70 1,671,000 +0.73(+2.79%)
Jan 07, 2021 28.03 28.15 25.93 25.97 3,026,030 -1.94(-6.95%)
Jan 06, 2021 25.78 27.95 25.78 27.91 2,662,454 +2.35(+9.19%)
Jan 05, 2021 24.74 25.77 24.61 25.56 1,819,437 +1.01(+4.11%)
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.