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 (%)
Aug 31, 2021 33.86 34.32 32.89 33.02 3,253,085 -0.94(-2.77%)
Aug 30, 2021 34.59 34.65 33.56 33.96 2,125,002 -0.58(-1.68%)
Aug 27, 2021 35.19 35.34 34.44 34.54 2,840,212 -0.59(-1.68%)
Aug 26, 2021 36.60 36.80 34.90 35.13 3,976,313 -1.73(-4.69%)
Aug 25, 2021 38.15 38.49 36.42 36.86 7,175,976 -3.87(-9.50%)
Aug 24, 2021 38.75 41.03 38.71 40.73 5,303,571 +2.10(+5.44%)
Aug 23, 2021 38.37 39.35 38.09 38.63 1,873,476 +0.82(+2.17%)
Aug 20, 2021 36.89 37.83 36.15 37.81 1,801,685 +1.29(+3.53%)
Aug 19, 2021 35.36 36.71 35.12 36.52 2,284,697 +0.84(+2.35%)
Aug 18, 2021 35.50 36.51 35.40 35.68 1,506,962 +0.01(+0.03%)
Aug 17, 2021 36.69 36.73 35.54 35.67 2,175,017 -1.81(-4.83%)
Aug 16, 2021 37.62 38.18 36.90 37.48 929,147 -0.46(-1.21%)
Aug 13, 2021 38.74 38.80 37.68 37.94 660,111 -1.01(-2.59%)
Aug 12, 2021 39.90 40.23 38.66 38.95 1,093,695 -0.54(-1.37%)
Aug 11, 2021 39.51 40.04 38.88 39.49 1,537,640 -0.09(-0.23%)
Aug 10, 2021 38.38 40.56 38.38 39.58 1,909,099 +1.05(+2.73%)
Aug 09, 2021 38.62 38.76 37.72 38.53 1,164,223 -0.21(-0.54%)
Aug 06, 2021 37.90 38.81 37.88 38.74 981,271 +1.24(+3.31%)
Aug 05, 2021 36.02 37.77 36.02 37.50 1,286,071 +1.88(+5.28%)
Aug 04, 2021 36.83 37.20 35.33 35.62 1,678,314 -1.62(-4.35%)
Aug 03, 2021 37.09 37.50 35.44 37.24 1,906,952 +0.55(+1.50%)
Aug 02, 2021 37.60 37.78 36.28 36.69 2,106,303 -0.48(-1.29%)
Jul 30, 2021 36.24 38.25 36.23 37.17 1,174,674 +0.70(+1.92%)
Jul 29, 2021 37.11 37.50 36.24 36.47 1,899,822 -0.15(-0.41%)
Jul 28, 2021 36.77 37.12 35.90 36.62 848,379 +0.22(+0.60%)
Jul 27, 2021 36.87 37.32 35.79 36.40 960,019 -1.10(-2.93%)
Jul 26, 2021 36.83 37.58 36.50 37.50 844,046 +1.06(+2.91%)
Jul 23, 2021 37.21 37.21 35.89 36.44 1,641,066 -0.30(-0.82%)
Jul 22, 2021 37.57 37.57 36.28 36.74 1,344,242 -0.76(-2.03%)
Jul 21, 2021 37.19 38.22 37.05 37.50 910,148 +0.53(+1.43%)
Jul 20, 2021 35.63 37.28 35.31 36.97 1,452,838 +1.43(+4.02%)
Jul 19, 2021 35.40 36.76 35.17 35.54 1,655,422 -1.35(-3.66%)
Jul 16, 2021 38.39 38.39 36.84 36.89 1,568,540 -1.04(-2.74%)
Jul 15, 2021 38.89 39.07 36.51 37.93 1,858,478 -1.39(-3.54%)
Jul 14, 2021 39.98 40.88 39.29 39.32 1,164,820 -0.26(-0.66%)
Jul 13, 2021 40.16 40.44 39.22 39.58 728,827 -0.91(-2.25%)
Jul 12, 2021 39.37 40.85 38.89 40.49 1,525,817 +0.79(+1.99%)
Jul 09, 2021 39.01 40.38 39.01 39.70 1,276,401 +1.35(+3.52%)
Jul 08, 2021 37.36 38.66 36.39 38.35 2,086,603 -0.05(-0.13%)
Jul 07, 2021 39.62 39.94 38.35 38.40 1,639,359 -1.21(-3.05%)
Jul 06, 2021 40.57 40.58 38.54 39.61 1,487,306 -0.76(-1.88%)
Jul 02, 2021 40.93 41.01 40.20 40.37 1,039,962 -0.64(-1.56%)
Jul 01, 2021 41.58 42.03 40.83 41.01 1,217,859 -0.21(-0.51%)
Jun 30, 2021 40.16 41.39 39.88 41.22 1,485,424 +1.34(+3.36%)
Jun 29, 2021 39.71 40.67 39.50 39.88 1,513,991 +0.07(+0.18%)
Jun 28, 2021 41.50 41.78 39.26 39.81 1,646,255 -1.39(-3.37%)
Jun 25, 2021 40.81 42.10 40.81 41.20 4,165,783 +0.79(+1.95%)
Jun 24, 2021 40.24 40.55 39.58 40.41 1,251,607 +0.37(+0.92%)
Jun 23, 2021 38.85 40.27 38.57 40.04 2,225,971 +1.60(+4.16%)
Jun 22, 2021 36.50 38.48 36.19 38.44 3,005,325 +1.72(+4.68%)
Jun 21, 2021 37.71 38.30 36.67 36.72 2,424,514 -0.49(-1.32%)
Jun 18, 2021 37.40 37.62 36.67 37.21 2,938,353 -0.92(-2.41%)
Jun 17, 2021 38.97 39.89 37.51 38.13 1,754,265 -0.80(-2.05%)
Jun 16, 2021 37.90 39.12 37.39 38.93 1,453,649 +0.85(+2.23%)
Jun 15, 2021 38.55 39.00 37.31 38.08 1,912,020 -0.46(-1.19%)
Jun 14, 2021 38.64 39.10 38.01 38.54 1,207,460 -0.10(-0.26%)
Jun 11, 2021 38.19 39.48 38.19 38.64 1,867,895 +0.56(+1.47%)
Jun 10, 2021 38.13 39.02 37.80 38.08 1,965,831 +0.25(+0.66%)
Jun 09, 2021 38.90 39.05 37.71 37.83 1,909,724 -0.97(-2.50%)
Jun 08, 2021 38.13 39.12 37.37 38.80 1,346,527 +0.63(+1.65%)
Jun 07, 2021 37.29 38.72 37.29 38.17 2,045,466 +0.97(+2.61%)
Jun 04, 2021 37.28 37.77 36.02 37.20 2,102,497 +0.06(+0.16%)
Jun 03, 2021 37.40 38.05 36.59 37.14 1,292,509 -0.73(-1.93%)
Jun 02, 2021 38.83 39.13 37.32 37.87 2,107,829 -0.90(-2.32%)
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.