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 (%)
Nov 30, 2020 28.80 28.84 27.29 27.38 2,666,920 -1.67(-5.75%)
Nov 27, 2020 29.83 29.95 28.82 29.05 1,184,500 -0.71(-2.39%)
Nov 25, 2020 30.15 30.52 29.38 29.76 2,559,700 -0.36(-1.20%)
Nov 24, 2020 30.90 31.33 29.60 30.12 3,973,712 -1.54(-4.86%)
Nov 23, 2020 30.68 31.98 30.15 31.66 3,910,688 +1.34(+4.44%)
Nov 20, 2020 29.10 30.52 29.03 30.32 4,506,000 +1.34(+4.61%)
Nov 19, 2020 27.89 29.10 27.63 28.98 2,464,511 +0.85(+3.02%)
Nov 18, 2020 28.80 29.46 28.11 28.13 2,564,480 -0.23(-0.81%)
Nov 17, 2020 26.41 28.64 26.03 28.36 2,165,970 +0.34(+1.21%)
Nov 16, 2020 27.63 28.05 26.13 28.02 1,848,098 +1.39(+5.22%)
Nov 13, 2020 26.41 26.99 26.17 26.63 1,740,500 +0.77(+2.98%)
Nov 12, 2020 26.28 26.31 25.33 25.86 1,961,891 -0.82(-3.06%)
Nov 11, 2020 27.68 27.68 26.14 26.68 1,471,856 -0.91(-3.32%)
Nov 10, 2020 26.69 27.91 26.34 27.59 2,578,459 +1.14(+4.31%)
Nov 09, 2020 26.27 32.86 25.90 26.45 4,751,089 +2.72(+11.46%)
Nov 06, 2020 24.38 24.72 23.60 23.73 1,097,500 -0.46(-1.90%)
Nov 05, 2020 23.37 24.47 23.26 24.19 860,681 +0.89(+3.82%)
Nov 04, 2020 24.05 24.05 23.02 23.30 1,775,956 -1.13(-4.63%)
Nov 03, 2020 23.71 24.54 23.45 24.43 1,681,555 +1.22(+5.26%)
Nov 02, 2020 22.70 23.32 22.26 23.21 1,632,299 +0.87(+3.89%)
Oct 30, 2020 22.77 22.90 21.98 22.34 1,484,200 -0.23(-1.04%)
Oct 29, 2020 22.50 22.93 22.32 22.57 1,802,352 -0.18(-0.77%)
Oct 28, 2020 23.17 23.46 22.65 22.75 1,435,045 -1.04(-4.37%)
Oct 27, 2020 23.78 24.28 23.44 23.79 1,629,390 +0.00(+0.00%)
Oct 26, 2020 24.30 24.42 23.29 23.79 1,857,474 -0.90(-3.65%)
Oct 23, 2020 24.72 25.03 24.41 24.69 1,479,400 +0.05(+0.20%)
Oct 22, 2020 23.43 24.89 23.43 24.64 2,104,371 +1.56(+6.76%)
Oct 21, 2020 22.85 23.40 22.50 23.08 1,409,806 +0.41(+1.81%)
Oct 20, 2020 23.19 23.47 22.59 22.67 2,059,143 -0.24(-1.05%)
Oct 19, 2020 24.26 24.30 22.84 22.91 1,227,486 -1.13(-4.70%)
Oct 16, 2020 24.50 24.86 23.99 24.04 2,078,200 -0.43(-1.76%)
Oct 15, 2020 23.22 24.50 23.22 24.47 1,601,853 +0.76(+3.21%)
Oct 14, 2020 23.43 24.14 23.43 23.71 1,239,981 +0.27(+1.15%)
Oct 13, 2020 23.52 23.90 23.18 23.44 1,209,937 -0.10(-0.42%)
Oct 12, 2020 23.56 24.23 23.23 23.54 893,093 -0.05(-0.23%)
Oct 09, 2020 23.89 24.15 23.51 23.59 892,500 +0.12(+0.53%)
Oct 08, 2020 24.25 24.50 23.35 23.47 2,034,374 -0.74(-3.06%)
Oct 07, 2020 23.72 24.62 23.63 24.21 1,854,504 +1.39(+6.09%)
Oct 06, 2020 23.87 24.11 22.71 22.82 1,924,753 -0.77(-3.26%)
Oct 05, 2020 22.94 23.60 22.86 23.59 1,890,134 +0.92(+4.06%)
Oct 02, 2020 20.93 22.78 20.75 22.67 1,840,800 +0.97(+4.47%)
Oct 01, 2020 20.89 22.03 20.89 21.70 1,503,120 +0.89(+4.28%)
Sep 30, 2020 21.05 21.62 20.59 20.81 1,884,644 -0.08(-0.38%)
Sep 29, 2020 21.99 22.21 20.70 20.89 1,414,438 -1.20(-5.43%)
Sep 28, 2020 20.78 22.26 20.73 22.09 1,782,729 +1.68(+8.23%)
Sep 25, 2020 20.42 20.76 20.15 20.41 1,317,600 -0.02(-0.10%)
Sep 24, 2020 20.30 20.90 20.03 20.43 2,383,186 -0.12(-0.58%)
Sep 23, 2020 21.36 21.69 20.51 20.55 1,665,602 -0.55(-2.61%)
Sep 22, 2020 21.52 21.52 20.74 21.10 2,030,062 +0.08(+0.38%)
Sep 21, 2020 21.12 21.35 20.34 21.02 1,966,214 -0.88(-4.02%)
Sep 18, 2020 22.73 22.73 21.45 21.90 2,811,400 -0.71(-3.14%)
Sep 17, 2020 22.79 23.13 22.51 22.61 1,192,248 -0.56(-2.42%)
Sep 16, 2020 23.35 23.56 23.04 23.17 1,293,010 -0.01(-0.04%)
Sep 15, 2020 23.87 23.87 22.79 23.18 1,856,365 -0.52(-2.17%)
Sep 14, 2020 23.04 24.11 23.04 23.70 2,471,358 +1.05(+4.66%)
Sep 11, 2020 23.30 23.30 22.48 22.64 2,879,500 -0.67(-2.87%)
Sep 10, 2020 25.15 25.41 23.06 23.31 3,722,093 -1.49(-6.01%)
Sep 09, 2020 24.74 25.00 24.39 24.80 1,991,232 +0.08(+0.32%)
Sep 08, 2020 23.98 24.85 23.73 24.72 2,206,472 +0.31(+1.27%)
Sep 04, 2020 24.19 24.58 23.64 24.41 1,982,900 +0.56(+2.35%)
Sep 03, 2020 23.80 24.25 23.29 23.85 2,292,715 +0.04(+0.17%)
Sep 02, 2020 23.45 23.88 22.90 23.81 2,234,333 +0.38(+1.62%)
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.