Urban Outfitters (NQ: URBN )

41.22 -0.51 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.