Urban Outfitters (NQ: URBN )

28.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 25.27 25.36 24.40 24.55 1,906,694 -1.05(-4.10%)
Dec 31, 2020 25.60 25.60 25.60 1,324,215 -0.30(-1.16%)
Dec 30, 2020 25.60 26.35 25.51 25.90 1,324,215 +0.48(+1.89%)
Dec 29, 2020 26.01 26.17 25.12 25.42 1,612,703 -0.53(-2.04%)
Dec 28, 2020 27.10 27.10 25.85 25.95 1,640,288 -0.81(-3.03%)
Dec 24, 2020 27.05 27.05 26.54 26.76 484,900 -0.18(-0.67%)
Dec 23, 2020 26.09 27.09 26.00 26.94 1,354,517 +1.18(+4.58%)
Dec 22, 2020 26.60 26.80 25.73 25.76 1,673,215 -0.61(-2.33%)
Dec 21, 2020 26.23 27.11 26.05 26.38 1,367,202 -0.75(-2.75%)
Dec 18, 2020 26.97 27.47 26.86 27.12 2,098,700 +0.18(+0.67%)
Dec 17, 2020 26.86 27.20 26.69 26.94 1,169,618 +0.27(+1.01%)
Dec 16, 2020 27.28 27.52 26.20 26.67 1,134,807 -0.48(-1.77%)
Dec 15, 2020 26.26 27.16 26.19 27.15 1,250,375 +1.07(+4.10%)
Dec 14, 2020 27.00 27.00 26.04 26.08 1,097,186 -0.56(-2.10%)
Dec 11, 2020 26.70 27.15 26.23 26.64 1,284,100 -0.55(-2.02%)
Dec 10, 2020 27.08 27.68 26.75 27.19 1,027,048 -0.07(-0.26%)
Dec 09, 2020 27.65 27.70 27.01 27.26 1,117,371 +0.01(+0.04%)
Dec 08, 2020 27.39 27.89 27.09 27.25 1,919,556 -0.35(-1.27%)
Dec 07, 2020 28.13 28.39 27.43 27.60 1,434,694 -0.92(-3.23%)
Dec 04, 2020 28.42 28.59 27.48 28.52 1,151,200 +0.29(+1.03%)
Dec 03, 2020 28.32 28.70 28.00 28.23 1,255,867 +0.02(+0.07%)
Dec 02, 2020 27.15 28.29 26.82 28.21 2,033,402 +0.84(+3.07%)
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.