Urban Outfitters (NQ: URBN )

29.11 USD +0.14 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 28.55 29.84 28.31 29.11 3,020,276 +0.14(+0.48%)
Jan 24, 2022 26.44 29.03 26.08 28.97 3,548,011 +2.55(+9.65%)
Jan 21, 2022 26.12 27.11 26.05 26.42 2,674,098 -0.04(-0.15%)
Jan 20, 2022 28.07 28.35 26.33 26.46 1,987,485 -1.46(-5.23%)
Jan 19, 2022 28.07 28.62 27.89 27.92 1,873,465 -0.13(-0.46%)
Jan 18, 2022 27.60 28.58 27.31 28.05 2,143,768 -0.10(-0.36%)
Jan 14, 2022 28.15 0 +0.20(+0.72%)
Jan 13, 2022 27.94 28.51 27.60 27.95 1,848,091 +0.18(+0.65%)
Jan 12, 2022 28.25 28.80 27.54 27.77 3,045,299 -0.94(-3.27%)
Jan 11, 2022 28.67 29.27 28.40 28.71 2,757,347 +0.51(+1.81%)
Jan 10, 2022 28.30 28.54 27.04 28.20 2,798,023 -0.53(-1.84%)
Jan 07, 2022 28.71 29.25 28.31 28.73 1,666,049 -0.53(-1.81%)
Jan 06, 2022 29.02 29.41 28.10 29.26 1,618,471 +0.53(+1.84%)
Jan 05, 2022 29.66 30.03 28.64 28.73 1,592,076 -0.97(-3.27%)
Jan 04, 2022 29.67 30.29 29.40 29.70 2,243,807 -0.10(-0.33%)
Jan 03, 2022 29.76 30.82 29.36 29.80 1,509,363 +0.44(+1.50%)
Dec 31, 2021 30.02 30.18 29.23 29.36 1,684,958 -0.69(-2.30%)
Dec 30, 2021 29.25 30.51 29.18 30.05 1,158,257 +0.31(+1.04%)
Dec 29, 2021 29.35 29.87 29.19 29.74 1,027,465 +0.57(+1.95%)
Dec 28, 2021 29.30 29.71 29.08 29.17 1,133,536 -0.24(-0.82%)
Dec 27, 2021 29.20 29.53 29.01 29.41 949,815 +0.29(+1.00%)
Dec 23, 2021 28.70 29.31 28.37 29.12 1,337,877 +0.71(+2.50%)
Dec 22, 2021 28.21 28.67 28.19 28.41 906,464 +0.15(+0.53%)
Dec 21, 2021 27.65 28.36 27.65 28.26 1,196,470 +1.06(+3.90%)
Dec 20, 2021 27.63 27.80 26.75 27.20 1,925,475 -1.23(-4.33%)
Dec 17, 2021 27.89 28.51 27.25 28.43 2,544,201 +0.55(+1.97%)
Dec 16, 2021 29.50 29.64 27.86 27.88 2,092,476 -1.24(-4.26%)
Dec 15, 2021 29.24 29.36 28.18 29.12 1,503,756 -0.21(-0.72%)
Dec 14, 2021 28.78 29.89 28.65 29.33 1,587,602 +0.31(+1.07%)
Dec 13, 2021 30.22 30.60 28.61 29.02 1,995,075 -1.52(-4.98%)
Dec 10, 2021 31.76 31.76 30.13 30.54 1,676,048 -0.87(-2.77%)
Dec 09, 2021 32.02 32.59 31.30 31.41 1,443,656 -0.91(-2.82%)
Dec 08, 2021 32.49 33.00 32.25 32.32 1,218,645 -0.45(-1.37%)
Dec 07, 2021 32.54 33.77 32.34 32.77 1,455,801 +0.77(+2.41%)
Dec 06, 2021 32.15 32.85 31.85 32.00 1,841,114 +0.40(+1.27%)
Dec 03, 2021 31.55 31.99 31.01 31.60 1,574,233 +0.05(+0.16%)
Dec 02, 2021 30.98 31.71 30.82 31.55 2,047,768 +0.93(+3.04%)
Dec 01, 2021 32.42 30.59 30.62 1,820,612 -1.05(-3.32%)
Nov 30, 2021 32.13 32.35 31.24 31.67 1,989,029 -0.87(-2.67%)
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%)
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.