Urban Outfitters (NQ: URBN )

32.54 USD +0.69 (+2.17%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 32.50 33.17 31.73 32.54 1,869,880 +0.69(+2.17%)
Nov 26, 2021 31.97 32.15 31.14 31.85 1,340,412 -1.19(-3.60%)
Nov 24, 2021 33.01 33.24 32.22 33.04 2,340,995 -0.75(-2.23%)
Nov 23, 2021 32.00 34.06 31.68 33.79 7,329,310 -3.48(-9.33%)
Nov 22, 2021 36.89 38.04 36.61 37.27 4,071,589 +1.10(+3.04%)
Nov 19, 2021 36.91 37.09 36.00 36.17 1,830,570 -1.28(-3.42%)
Nov 18, 2021 37.46 37.48 37.20 37.45 2,139,002 +1.39(+3.85%)
Nov 17, 2021 37.60 37.63 36.05 36.06 1,506,100 -1.59(-4.22%)
Nov 16, 2021 37.71 38.10 37.25 37.65 1,523,872 +0.75(+2.03%)
Nov 15, 2021 36.27 37.04 36.02 36.90 1,514,222 +1.26(+3.54%)
Nov 12, 2021 35.54 35.70 35.05 35.64 712,965 +0.30(+0.85%)
Nov 11, 2021 35.51 35.94 35.24 35.34 975,453 +0.09(+0.26%)
Nov 10, 2021 35.81 35.25 1,842,431 -0.36(-1.01%)
Nov 09, 2021 34.75 35.61 34.75 35.61 833,319 +0.75(+2.15%)
Nov 08, 2021 35.45 35.76 34.81 34.86 896,186 -0.63(-1.78%)
Nov 05, 2021 35.68 36.50 35.05 35.49 1,099,600 +0.29(+0.82%)
Nov 04, 2021 35.17 35.70 34.95 35.20 1,310,633 +0.03(+0.09%)
Nov 03, 2021 32.95 35.21 32.81 35.17 2,636,463 +2.36(+7.19%)
Nov 02, 2021 32.85 33.00 32.33 32.81 1,120,160 +0.14(+0.43%)
Nov 01, 2021 32.29 33.17 32.76 32.67 1,591,221 +0.74(+2.32%)
Oct 29, 2021 31.60 31.98 31.41 31.93 1,110,812 +0.21(+0.66%)
Oct 28, 2021 30.98 31.79 30.95 31.72 1,320,982 +0.87(+2.82%)
Oct 27, 2021 31.10 31.09 30.37 30.85 1,780,861 -0.35(-1.12%)
Oct 26, 2021 31.73 31.18 31.20 1,569,889 -0.37(-1.17%)
Oct 25, 2021 30.83 32.11 30.83 31.57 1,887,613 +0.74(+2.40%)
Oct 22, 2021 31.35 31.42 30.50 30.83 2,027,741 +0.45(+1.48%)
Oct 21, 2021 30.49 31.11 30.22 30.38 906,119 -0.05(-0.16%)
Oct 20, 2021 30.41 31.24 30.22 30.43 998,909 -0.13(-0.43%)
Oct 19, 2021 30.80 30.80 30.17 30.56 917,499 -0.07(-0.23%)
Oct 18, 2021 29.74 30.73 29.60 30.63 1,083,896 +0.38(+1.26%)
Oct 15, 2021 30.61 31.03 30.08 30.25 1,953,328 +0.03(+0.10%)
Oct 14, 2021 30.53 30.81 30.00 30.22 1,186,597 +0.13(+0.43%)
Oct 13, 2021 29.89 30.11 29.43 30.09 1,150,725 +0.31(+1.04%)
Oct 12, 2021 28.75 29.86 28.75 29.78 1,275,424 +1.14(+3.98%)
Oct 11, 2021 29.95 30.31 28.57 28.64 1,394,857 -1.05(-3.54%)
Oct 08, 2021 29.66 30.83 29.56 29.69 1,193,551 -0.03(-0.10%)
Oct 07, 2021 29.75 30.33 29.52 29.72 1,221,313 +0.37(+1.26%)
Oct 06, 2021 29.41 30.19 28.82 29.35 1,830,454 -0.55(-1.84%)
Oct 05, 2021 30.55 31.12 29.89 29.90 2,432,301 -0.69(-2.26%)
Oct 04, 2021 30.15 30.99 29.65 30.59 1,366,191 +0.15(+0.49%)
Oct 01, 2021 29.79 30.73 29.37 30.44 1,632,886 +0.75(+2.53%)
Sep 30, 2021 30.51 31.24 29.57 29.69 3,337,908 -1.67(-5.33%)
Sep 29, 2021 31.96 32.36 31.24 31.36 1,410,213 -0.29(-0.92%)
Sep 28, 2021 31.88 32.05 31.45 31.65 1,602,347 -0.18(-0.57%)
Sep 27, 2021 31.99 32.66 31.79 31.83 2,266,674 -0.08(-0.25%)
Sep 24, 2021 32.41 32.61 31.88 31.91 1,735,694 -1.00(-3.04%)
Sep 23, 2021 32.84 33.96 32.76 32.91 1,810,985 +0.31(+0.95%)
Sep 22, 2021 32.48 33.02 32.26 32.60 1,059,870 +0.60(+1.87%)
Sep 21, 2021 32.33 32.69 31.54 32.00 1,484,163 -0.15(-0.47%)
Sep 20, 2021 31.63 32.57 31.05 32.15 1,546,388 -0.37(-1.14%)
Sep 17, 2021 33.02 33.58 32.25 32.52 2,549,354 -0.28(-0.85%)
Sep 16, 2021 32.85 33.53 32.74 32.80 1,121,866 +0.16(+0.49%)
Sep 15, 2021 31.84 32.83 31.59 32.64 1,887,827 +0.88(+2.77%)
Sep 14, 2021 32.12 32.16 31.25 31.76 1,790,876 -0.10(-0.31%)
Sep 13, 2021 31.41 31.92 30.91 31.86 1,548,519 +0.60(+1.92%)
Sep 10, 2021 32.25 32.72 31.20 31.26 1,681,978 -1.03(-3.19%)
Sep 09, 2021 31.94 32.85 31.50 32.29 2,342,640 +0.50(+1.57%)
Sep 08, 2021 31.78 31.91 30.89 31.79 1,751,007 -0.04(-0.13%)
Sep 07, 2021 32.22 32.81 31.77 31.83 1,946,588 -0.37(-1.15%)
Sep 03, 2021 32.88 32.91 31.73 32.20 2,305,575 -0.67(-2.04%)
Sep 02, 2021 33.53 33.64 32.74 32.87 2,149,154 -0.95(-2.81%)
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.