Urban Outfitters (NQ: URBN )

35.95 -0.57 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 36.49 36.57 35.83 35.95 952,781 -0.57(-1.56%)
Oct 30, 2024 36.30 36.90 36.30 36.52 942,913 -0.04(-0.11%)
Oct 29, 2024 36.48 37.04 36.21 36.56 1,446,262 -0.25(-0.68%)
Oct 28, 2024 35.64 37.08 35.57 36.81 2,103,746 +1.64(+4.66%)
Oct 25, 2024 35.36 35.62 35.02 35.17 1,041,983 +0.21(+0.60%)
Oct 24, 2024 35.45 35.64 34.76 34.96 994,733 -0.28(-0.79%)
Oct 23, 2024 35.67 35.82 34.84 35.24 1,248,330 -0.83(-2.30%)
Oct 22, 2024 36.56 36.56 35.99 36.07 792,412 -0.62(-1.69%)
Oct 21, 2024 37.36 37.36 36.63 36.69 999,027 -0.65(-1.74%)
Oct 18, 2024 37.76 37.76 37.06 37.34 690,615 -0.22(-0.59%)
Oct 17, 2024 37.63 37.79 37.39 37.56 997,824 +0.03(+0.08%)
Oct 16, 2024 37.55 38.00 37.25 37.53 969,921 +0.25(+0.67%)
Oct 15, 2024 36.78 38.06 36.78 37.28 1,223,852 +0.43(+1.17%)
Oct 14, 2024 36.52 36.91 36.19 36.85 1,351,228 +0.55(+1.52%)
Oct 11, 2024 35.88 36.50 35.77 36.30 873,303 +0.33(+0.92%)
Oct 10, 2024 36.04 36.12 35.35 35.97 1,047,965 -0.22(-0.61%)
Oct 09, 2024 36.71 36.72 36.03 36.19 858,168 -0.53(-1.44%)
Oct 08, 2024 36.56 37.13 36.27 36.72 1,245,955 +0.26(+0.71%)
Oct 07, 2024 37.20 37.25 35.91 36.46 1,632,351 -0.80(-2.15%)
Oct 04, 2024 36.44 37.45 36.44 37.26 1,666,561 +1.40(+3.90%)
Oct 03, 2024 36.41 36.75 35.64 35.86 1,563,338 -0.96(-2.61%)
Oct 02, 2024 36.92 37.14 36.52 36.82 1,108,433 -0.58(-1.55%)
Oct 01, 2024 38.16 38.16 37.13 37.40 1,294,102 -0.91(-2.38%)
Sep 30, 2024 38.26 39.14 38.06 38.31 1,984,911 -0.01(-0.03%)
Sep 27, 2024 38.11 38.78 38.03 38.32 2,201,953 +0.63(+1.67%)
Sep 26, 2024 37.81 38.16 37.33 37.69 1,051,634 +0.43(+1.15%)
Sep 25, 2024 38.24 38.29 37.15 37.26 1,822,095 -1.23(-3.20%)
Sep 24, 2024 37.75 38.68 37.59 38.49 1,576,186 +1.21(+3.25%)
Sep 23, 2024 36.86 37.31 35.89 37.28 1,195,188 +0.51(+1.39%)
Sep 20, 2024 37.41 37.50 36.56 36.77 2,299,136 -0.75(-2.00%)
Sep 19, 2024 38.10 38.62 37.30 37.52 1,908,173 -0.12(-0.32%)
Sep 18, 2024 37.43 38.77 37.31 37.64 2,350,619 +0.35(+0.94%)
Sep 17, 2024 37.07 37.78 36.87 37.29 1,573,799 +0.63(+1.72%)
Sep 16, 2024 36.45 37.56 36.35 36.66 2,236,422 +0.63(+1.75%)
Sep 13, 2024 35.75 36.31 35.67 36.03 1,369,378 +0.85(+2.42%)
Sep 12, 2024 34.43 35.60 34.01 35.18 1,895,544 +0.75(+2.18%)
Sep 11, 2024 34.32 34.64 33.86 34.43 1,366,063 +0.08(+0.23%)
Sep 10, 2024 35.56 35.63 34.23 34.35 1,931,715 -1.11(-3.13%)
Sep 09, 2024 35.43 36.40 35.05 35.46 2,321,873 +0.03(+0.08%)
Sep 06, 2024 36.17 36.53 35.06 35.43 2,030,070 -0.78(-2.15%)
Sep 05, 2024 37.42 37.67 36.13 36.21 2,095,355 -1.16(-3.10%)
Sep 04, 2024 36.01 37.45 36.01 37.37 3,741,791 +1.39(+3.86%)
Sep 03, 2024 36.28 36.96 35.92 35.98 3,084,545 -0.34(-0.94%)
Aug 30, 2024 37.00 37.00 35.93 36.32 1,722,880 -0.32(-0.87%)
Aug 29, 2024 37.00 37.24 36.17 36.64 1,667,974 -0.02(-0.05%)
Aug 28, 2024 36.63 37.66 36.34 36.66 2,166,272 -0.35(-0.93%)
Aug 27, 2024 37.07 37.20 36.38 37.01 2,067,391 -0.32(-0.87%)
Aug 26, 2024 38.64 39.12 37.31 37.33 3,011,624 -1.26(-3.27%)
Aug 23, 2024 37.75 38.80 37.31 38.59 2,775,116 +1.08(+2.88%)
Aug 22, 2024 35.37 38.46 35.26 37.51 10,763,785 -3.97(-9.57%)
Aug 21, 2024 41.11 41.63 40.20 41.48 4,221,918 +1.24(+3.08%)
Aug 20, 2024 40.74 41.42 39.83 40.24 2,047,391 -0.93(-2.26%)
Aug 19, 2024 40.75 41.89 40.43 41.17 2,239,972 +0.43(+1.06%)
Aug 16, 2024 39.95 40.96 39.54 40.74 1,879,367 +0.86(+2.16%)
Aug 15, 2024 40.97 41.40 39.82 39.88 2,297,456 +0.36(+0.91%)
Aug 14, 2024 40.92 40.92 38.95 39.52 1,854,775 -1.33(-3.26%)
Aug 13, 2024 40.92 41.50 40.55 40.85 981,353 +0.32(+0.79%)
Aug 12, 2024 40.67 40.88 40.10 40.53 1,001,882 -0.14(-0.34%)
Aug 09, 2024 40.25 41.19 39.66 40.67 1,089,233 +0.64(+1.60%)
Aug 08, 2024 39.49 40.08 39.20 40.03 1,288,238 +1.16(+2.98%)
Aug 07, 2024 40.65 40.85 38.76 38.87 1,530,529 -1.15(-2.87%)
Aug 06, 2024 39.57 40.70 38.86 40.02 1,588,918 +0.17(+0.43%)
Aug 05, 2024 39.24 40.90 38.62 39.85 1,772,540 -1.56(-3.77%)
Aug 02, 2024 42.58 42.58 41.03 41.41 1,370,150 -2.85(-6.44%)
Aug 01, 2024 45.88 45.99 43.73 44.26 1,368,253 -1.79(-3.89%)
Jul 31, 2024 46.91 47.41 45.90 46.05 1,793,908 -0.68(-1.46%)
Jul 30, 2024 46.77 47.12 46.09 46.73 928,102 +0.38(+0.82%)
Jul 29, 2024 46.86 47.19 46.04 46.35 1,168,920 -0.23(-0.49%)
Jul 26, 2024 45.66 46.59 45.27 46.58 877,662 +1.38(+3.05%)
Jul 25, 2024 45.22 45.79 44.14 45.20 902,900 +0.30(+0.67%)
Jul 24, 2024 46.23 46.29 44.78 44.90 882,824 -1.68(-3.61%)
Jul 23, 2024 45.99 47.18 45.52 46.58 865,691 +0.39(+0.84%)
Jul 22, 2024 46.88 46.89 45.46 46.19 937,938 -0.24(-0.52%)
Jul 19, 2024 46.37 46.91 45.95 46.43 871,544 +0.27(+0.58%)
Jul 18, 2024 46.44 46.99 46.00 46.16 1,066,085 +0.00(+0.00%)
Jul 17, 2024 46.57 47.74 46.03 46.16 1,140,017 -1.16(-2.45%)
Jul 16, 2024 46.43 47.66 46.40 47.32 1,247,713 +1.53(+3.34%)
Jul 15, 2024 46.42 46.93 45.72 45.79 1,287,024 -0.88(-1.89%)
Jul 12, 2024 48.42 48.90 46.61 46.67 1,952,653 -1.39(-2.89%)
Jul 11, 2024 45.03 48.14 45.03 48.06 2,779,927 +3.69(+8.32%)
Jul 10, 2024 43.34 44.52 43.31 44.37 1,619,800 +1.28(+2.97%)
Jul 09, 2024 43.60 43.92 42.90 43.09 1,367,460 -0.57(-1.31%)
Jul 08, 2024 42.86 43.67 42.39 43.66 997,766 +0.96(+2.25%)
Jul 05, 2024 43.16 43.77 42.40 42.70 1,184,540 -0.46(-1.07%)
Jul 03, 2024 42.69 43.76 42.69 43.16 760,507 +0.41(+0.96%)
Jul 02, 2024 42.97 43.60 42.51 42.75 1,508,199 +0.20(+0.47%)
Jul 01, 2024 41.31 43.05 40.96 42.55 1,997,217 +1.50(+3.65%)
Jun 28, 2024 42.34 42.91 40.76 41.05 2,805,974 -1.61(-3.77%)
Jun 27, 2024 42.82 43.32 42.60 42.66 1,553,607 -0.66(-1.52%)
Jun 26, 2024 44.00 44.22 43.29 43.32 1,193,233 -1.04(-2.34%)
Jun 25, 2024 44.97 45.56 44.30 44.36 1,210,932 -0.68(-1.51%)
Jun 24, 2024 45.43 45.45 44.62 45.04 1,267,817 -0.34(-0.75%)
Jun 21, 2024 44.32 45.50 44.32 45.38 1,992,411 +1.11(+2.51%)
Jun 20, 2024 45.00 45.37 43.95 44.27 933,263 -0.84(-1.86%)
Jun 18, 2024 44.37 45.21 43.93 45.11 1,196,934 +0.63(+1.42%)
Jun 17, 2024 43.04 44.69 42.52 44.48 1,920,614 +1.63(+3.80%)
Jun 14, 2024 43.00 43.28 42.08 42.85 1,287,814 -0.56(-1.29%)
Jun 13, 2024 43.63 43.71 42.75 43.41 1,386,731 -0.27(-0.62%)
Jun 12, 2024 43.44 44.66 43.19 43.68 2,003,408 +0.96(+2.25%)
Jun 11, 2024 42.32 42.89 42.21 42.72 1,365,593 +0.02(+0.05%)
Jun 10, 2024 41.14 42.87 41.12 42.70 1,824,287 +1.29(+3.12%)
Jun 07, 2024 41.52 41.89 41.07 41.41 1,245,226 +0.07(+0.17%)
Jun 06, 2024 41.06 41.44 40.54 41.34 1,134,618 +0.22(+0.54%)
Jun 05, 2024 41.76 41.98 40.93 41.12 1,284,538 -0.57(-1.37%)
Jun 04, 2024 42.77 42.83 41.64 41.69 966,543 -1.30(-3.02%)
Jun 03, 2024 42.25 43.31 42.11 42.99 1,921,030 +1.28(+3.07%)
May 31, 2024 41.96 42.04 40.95 41.71 1,567,947 +0.12(+0.30%)
May 30, 2024 41.18 42.27 41.18 41.59 1,174,418 +0.37(+0.89%)
May 29, 2024 41.42 41.94 41.16 41.22 1,389,894 -0.51(-1.22%)
May 28, 2024 41.78 42.35 41.58 41.73 1,276,538 -0.02(-0.05%)
May 24, 2024 40.90 41.86 40.33 41.75 1,667,736 +1.43(+3.55%)
May 23, 2024 39.74 40.36 38.88 40.32 2,620,177 +0.90(+2.28%)
May 22, 2024 41.80 42.18 38.89 39.42 5,890,869 -1.90(-4.60%)
May 21, 2024 41.46 41.95 41.14 41.32 4,328,280 -0.14(-0.34%)
May 20, 2024 40.88 41.70 40.85 41.46 2,180,463 +0.26(+0.63%)
May 17, 2024 41.59 41.80 40.91 41.20 1,383,169 -0.39(-0.94%)
May 16, 2024 41.76 41.94 41.41 41.59 1,517,003 +0.03(+0.07%)
May 15, 2024 42.13 42.13 41.37 41.56 1,037,190 -0.43(-1.02%)
May 14, 2024 41.84 42.37 41.60 41.99 1,249,108 +0.37(+0.89%)
May 13, 2024 41.41 42.52 41.39 41.62 1,080,401 +0.40(+0.97%)
May 10, 2024 41.50 42.03 40.74 41.22 1,360,138 +0.01(+0.02%)
May 09, 2024 40.91 41.48 40.58 41.21 829,417 +0.36(+0.88%)
May 08, 2024 40.64 40.99 40.27 40.85 1,090,061 -0.17(-0.41%)
May 07, 2024 41.06 41.52 40.99 41.02 1,201,347 -0.04(-0.10%)
May 06, 2024 40.47 41.47 40.47 41.06 1,614,792 +1.07(+2.68%)
May 03, 2024 39.63 40.34 39.61 39.99 1,275,622 +0.59(+1.50%)
May 02, 2024 39.08 39.40 38.72 39.40 1,103,937 +0.91(+2.36%)
May 01, 2024 39.10 39.49 38.45 38.49 1,134,212 -0.47(-1.21%)
Apr 30, 2024 39.87 39.96 38.88 38.96 930,221 -1.15(-2.87%)
Apr 29, 2024 40.68 40.79 39.73 40.11 1,380,864 -0.42(-1.04%)
Apr 26, 2024 38.65 40.88 38.65 40.53 1,851,143 +1.75(+4.51%)
Apr 25, 2024 38.85 38.96 38.52 38.78 861,810 -0.41(-1.05%)
Apr 24, 2024 39.42 39.62 38.76 39.19 1,044,337 -0.17(-0.43%)
Apr 23, 2024 38.89 39.71 38.49 39.36 1,656,878 +0.80(+2.07%)
Apr 22, 2024 37.35 38.66 37.35 38.56 2,705,335 +1.58(+4.27%)
Apr 19, 2024 36.95 37.50 36.41 36.98 1,497,641 -0.04(-0.11%)
Apr 18, 2024 37.40 37.61 36.81 37.02 1,104,351 -0.05(-0.13%)
Apr 17, 2024 36.66 37.33 36.32 37.07 2,511,880 -0.95(-2.50%)
Apr 16, 2024 38.00 38.15 37.30 38.02 1,852,927 -0.19(-0.50%)
Apr 15, 2024 39.09 39.61 37.98 38.21 2,049,930 -0.56(-1.44%)
Apr 12, 2024 39.14 39.70 38.61 38.77 2,369,882 -0.58(-1.47%)
Apr 11, 2024 38.42 39.58 38.15 39.35 1,554,942 +0.95(+2.47%)
Apr 10, 2024 38.39 39.02 38.12 38.40 1,146,880 -0.70(-1.79%)
Apr 09, 2024 39.95 39.99 38.55 39.10 1,873,441 -0.61(-1.54%)
Apr 08, 2024 39.83 40.23 39.61 39.71 1,885,531 -0.04(-0.10%)
Apr 05, 2024 40.48 40.72 39.43 39.75 1,887,933 -0.83(-2.05%)
Apr 04, 2024 42.57 42.58 40.18 40.58 1,519,494 -1.33(-3.17%)
Apr 03, 2024 42.85 43.13 41.79 41.91 1,832,445 -1.12(-2.60%)
Apr 02, 2024 44.06 44.31 42.37 43.03 1,370,748 -1.85(-4.12%)
Apr 01, 2024 43.44 45.55 43.31 44.88 1,994,038 +1.46(+3.36%)
Mar 28, 2024 42.96 43.49 43.19 43.42 855,438 +0.64(+1.50%)
Mar 27, 2024 42.91 43.45 42.74 42.78 1,433,253 +0.26(+0.61%)
Mar 26, 2024 42.10 42.60 41.76 42.52 1,225,759 +0.42(+1.00%)
Mar 25, 2024 43.12 43.22 41.98 42.10 1,150,009 -1.21(-2.79%)
Mar 22, 2024 43.97 44.20 42.96 43.31 1,499,324 -1.35(-3.02%)
Mar 21, 2024 44.00 45.69 43.90 44.66 1,542,312 +0.93(+2.13%)
Mar 20, 2024 43.17 43.79 43.14 43.73 1,412,965 +0.21(+0.48%)
Mar 19, 2024 42.81 43.74 42.31 43.52 1,539,193 +0.72(+1.68%)
Mar 18, 2024 42.93 43.66 42.69 42.80 1,724,526 -0.13(-0.30%)
Mar 15, 2024 42.54 43.34 42.44 42.93 2,183,899 +0.53(+1.25%)
Mar 14, 2024 41.86 42.99 41.86 42.40 1,219,588 +0.48(+1.15%)
Mar 13, 2024 40.47 42.18 40.47 41.92 1,289,651 +1.28(+3.15%)
Mar 12, 2024 40.74 41.35 40.26 40.64 1,404,331 -0.12(-0.29%)
Mar 11, 2024 41.20 41.36 40.21 40.76 1,193,916 -0.73(-1.76%)
Mar 08, 2024 42.23 42.23 40.97 41.49 1,336,201 -0.43(-1.03%)
Mar 07, 2024 42.29 42.56 41.65 41.92 976,464 -0.14(-0.33%)
Mar 06, 2024 43.08 43.25 41.55 42.06 1,528,320 -1.58(-3.62%)
Mar 05, 2024 42.98 43.90 42.59 43.64 2,331,292 +0.53(+1.23%)
Mar 04, 2024 41.96 44.03 41.96 43.11 2,265,700 +0.89(+2.11%)
Mar 01, 2024 41.61 42.99 41.30 42.22 2,276,432 +0.67(+1.61%)
Feb 29, 2024 41.72 43.18 41.44 41.55 3,586,382 +0.40(+0.97%)
Feb 28, 2024 41.89 44.03 39.56 41.15 8,686,418 -6.03(-12.78%)
Feb 27, 2024 46.53 47.29 46.17 47.18 4,103,552 +1.25(+2.72%)
Feb 26, 2024 44.92 46.17 44.91 45.93 1,837,470 +1.13(+2.52%)
Feb 23, 2024 44.44 45.15 44.35 44.80 1,738,273 +0.68(+1.54%)
Feb 22, 2024 43.49 44.22 43.33 44.12 1,223,753 +0.59(+1.36%)
Feb 21, 2024 43.01 43.96 42.98 43.53 2,257,673 +0.38(+0.88%)
Feb 20, 2024 42.35 43.18 42.24 43.15 1,193,126 +0.59(+1.39%)
Feb 16, 2024 41.78 42.74 41.31 42.56 1,636,059 +0.65(+1.55%)
Feb 15, 2024 42.06 42.22 41.60 41.91 1,051,740 +0.03(+0.07%)
Feb 14, 2024 41.84 42.20 41.34 41.88 1,192,638 +0.48(+1.16%)
Feb 13, 2024 40.98 41.49 40.25 41.40 1,293,317 -0.82(-1.94%)
Feb 12, 2024 43.41 43.41 42.21 42.22 1,627,352 -0.31(-0.73%)
Feb 09, 2024 41.61 42.81 41.55 42.53 1,934,581 +0.92(+2.21%)
Feb 08, 2024 41.25 41.99 41.14 41.61 1,917,603 +0.51(+1.24%)
Feb 07, 2024 40.49 41.39 40.14 41.10 1,380,247 +0.63(+1.56%)
Feb 06, 2024 40.46 40.83 40.09 40.47 1,303,872 +0.02(+0.05%)
Feb 05, 2024 40.20 40.75 40.13 40.45 1,552,794 -0.16(-0.39%)
Feb 02, 2024 39.26 40.89 39.19 40.61 1,965,172 +1.15(+2.91%)
Feb 01, 2024 38.21 39.58 38.06 39.46 1,419,447 +1.46(+3.84%)
Jan 31, 2024 39.35 39.35 37.76 38.00 1,267,286 -1.43(-3.63%)
Jan 30, 2024 38.99 39.85 38.84 39.43 1,495,453 +0.33(+0.84%)
Jan 29, 2024 38.53 39.12 38.47 39.10 1,023,331 +0.18(+0.46%)
Jan 26, 2024 39.32 39.32 38.75 38.92 971,309 -0.11(-0.28%)
Jan 25, 2024 39.50 39.76 38.92 39.03 1,045,314 -0.08(-0.20%)
Jan 24, 2024 40.23 40.41 39.05 39.11 1,409,206 -0.87(-2.18%)
Jan 23, 2024 40.74 40.95 39.78 39.98 1,002,941 -0.47(-1.16%)
Jan 22, 2024 40.18 40.57 39.90 40.45 1,448,919 +0.59(+1.48%)
Jan 19, 2024 39.36 40.03 38.76 39.86 1,155,467 +0.77(+1.97%)
Jan 18, 2024 39.36 39.78 38.72 39.09 1,456,510 -0.09(-0.23%)
Jan 17, 2024 39.09 39.20 38.55 39.18 1,044,771 -0.11(-0.28%)
Jan 16, 2024 38.73 39.31 38.29 39.29 1,687,701 +0.18(+0.46%)
Jan 12, 2024 38.99 39.32 38.46 39.11 1,369,969 +0.26(+0.67%)
Jan 11, 2024 38.46 38.87 37.57 38.85 1,606,841 +0.45(+1.17%)
Jan 10, 2024 38.76 38.99 38.22 38.40 1,867,896 -0.28(-0.72%)
Jan 09, 2024 38.43 39.71 37.75 38.68 4,872,652 +2.78(+7.74%)
Jan 08, 2024 34.35 35.98 34.35 35.90 2,177,017 +1.52(+4.42%)
Jan 05, 2024 34.92 35.52 34.25 34.38 2,226,442 -0.65(-1.86%)
Jan 04, 2024 34.75 35.40 34.61 35.03 1,550,197 +0.42(+1.21%)
Jan 03, 2024 35.27 35.47 34.34 34.61 2,245,385 -1.12(-3.13%)
Jan 02, 2024 35.49 36.16 35.24 35.73 1,235,052 +0.04(+0.11%)
Dec 29, 2023 36.32 36.51 35.58 35.69 1,798,334 -0.69(-1.90%)
Dec 28, 2023 35.80 36.39 35.79 36.38 1,303,732 +0.23(+0.64%)
Dec 27, 2023 36.41 36.43 35.97 36.15 1,167,994 +0.02(+0.06%)
Dec 26, 2023 36.57 36.71 36.12 36.13 1,101,316 -0.14(-0.39%)
Dec 22, 2023 36.00 36.88 35.30 36.27 1,206,557 -0.51(-1.39%)
Dec 21, 2023 36.87 37.23 36.34 36.78 1,197,298 +0.28(+0.77%)
Dec 20, 2023 37.64 37.77 36.49 36.50 1,155,257 -1.14(-3.03%)
Dec 19, 2023 37.33 37.95 37.19 37.64 1,137,634 +0.49(+1.32%)
Dec 18, 2023 36.98 38.13 36.72 37.15 2,208,909 +0.77(+2.12%)
Dec 15, 2023 37.32 37.32 36.21 36.38 7,436,359 -0.62(-1.68%)
Dec 14, 2023 37.39 37.69 36.18 37.00 2,181,693 +0.01(+0.03%)
Dec 13, 2023 36.79 37.25 36.00 36.99 1,340,227 +0.23(+0.63%)
Dec 12, 2023 37.22 37.37 36.69 36.76 1,138,547 -0.65(-1.74%)
Dec 11, 2023 36.59 37.50 36.59 37.41 1,511,888 +1.30(+3.60%)
Dec 08, 2023 35.86 36.24 35.50 36.11 912,431 +0.11(+0.31%)
Dec 07, 2023 35.16 36.15 34.84 36.00 1,508,418 +0.70(+1.98%)
Dec 06, 2023 34.80 35.87 34.80 35.30 1,602,466 +0.75(+2.17%)
Dec 05, 2023 36.54 36.54 34.54 34.55 1,975,218 -2.25(-6.11%)
Dec 04, 2023 37.50 37.67 36.59 36.80 1,927,402 -0.97(-2.57%)
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.