Urban Outfitters (NQ: URBN )

38.08 USD -0.46 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 39.54 39.93 38.65 38.77 2,014,132 -0.39(-1.00%)
May 28, 2021 39.65 39.65 37.65 39.16 2,405,074 -0.15(-0.38%)
May 27, 2021 38.58 39.58 38.02 39.31 2,328,602 +0.84(+2.18%)
May 26, 2021 39.36 40.92 37.57 38.47 8,451,598 +3.51(+10.04%)
May 25, 2021 35.00 35.68 34.29 34.96 3,313,115 +0.24(+0.69%)
May 24, 2021 33.88 35.18 33.50 34.72 1,965,972 +0.90(+2.66%)
May 21, 2021 34.42 34.74 33.60 33.82 1,634,654 -0.31(-0.91%)
May 20, 2021 36.49 36.99 33.92 34.13 2,586,622 -2.36(-6.47%)
May 19, 2021 37.23 37.28 35.78 36.49 1,448,231 -1.35(-3.57%)
May 18, 2021 39.45 39.58 37.70 37.84 1,528,083 -1.18(-3.02%)
May 17, 2021 37.42 39.09 37.12 39.02 1,465,804 +1.66(+4.44%)
May 14, 2021 35.39 37.53 35.39 37.36 1,280,813 +1.79(+5.03%)
May 13, 2021 34.52 35.98 34.51 35.57 1,732,937 +0.87(+2.51%)
May 12, 2021 36.42 36.87 34.52 34.70 1,709,376 -1.97(-5.37%)
May 11, 2021 36.58 37.81 35.69 36.67 1,663,350 -1.06(-2.81%)
May 10, 2021 39.47 40.11 37.68 37.73 2,019,658 -1.75(-4.43%)
May 07, 2021 39.11 39.79 38.70 39.48 1,430,211 +0.24(+0.61%)
May 06, 2021 37.95 39.95 37.86 39.24 1,928,432 +1.59(+4.22%)
May 05, 2021 38.09 38.16 36.81 37.65 1,576,960 -0.23(-0.61%)
May 04, 2021 37.94 38.67 37.23 37.88 2,674,926 -0.21(-0.55%)
May 03, 2021 36.41 38.49 36.21 38.09 2,640,131 +2.19(+6.10%)
Apr 30, 2021 36.59 37.07 35.63 35.90 1,480,300 -0.85(-2.31%)
Apr 29, 2021 38.16 38.30 36.02 36.75 1,569,731 -0.85(-2.26%)
Apr 28, 2021 37.54 38.19 37.13 37.60 1,352,324 +0.03(+0.08%)
Apr 27, 2021 36.05 37.90 36.05 37.57 1,512,754 +1.26(+3.47%)
Apr 26, 2021 38.70 38.99 35.90 36.31 2,429,891 -2.19(-5.69%)
Apr 23, 2021 37.43 38.64 36.97 38.50 1,103,900 +1.34(+3.61%)
Apr 22, 2021 37.00 37.96 36.77 37.16 1,203,318 +0.36(+0.98%)
Apr 21, 2021 35.06 36.84 34.71 36.80 1,178,539 +1.57(+4.46%)
Apr 20, 2021 36.56 36.85 34.64 35.23 1,301,445 -1.80(-4.86%)
Apr 19, 2021 37.18 37.65 36.09 37.03 1,737,407 -0.28(-0.75%)
Apr 16, 2021 37.15 38.68 36.71 37.31 4,513,800 +0.23(+0.62%)
Apr 15, 2021 37.71 37.81 36.65 37.08 1,351,568 -0.06(-0.16%)
Apr 14, 2021 36.96 38.00 36.96 37.14 1,857,071 +0.25(+0.68%)
Apr 13, 2021 38.00 38.56 36.53 36.89 1,503,677 -1.26(-3.30%)
Apr 12, 2021 38.69 38.95 37.38 38.15 2,159,268 -1.03(-2.63%)
Apr 09, 2021 38.10 39.33 38.10 39.18 767,400 +0.87(+2.27%)
Apr 08, 2021 37.72 38.51 36.31 38.31 1,300,073 +0.21(+0.55%)
Apr 07, 2021 37.41 38.30 37.25 38.10 966,134 +0.88(+2.35%)
Apr 06, 2021 36.45 38.01 36.45 37.22 882,831 +0.70(+1.93%)
Apr 05, 2021 36.72 36.89 35.43 36.52 955,539 +0.20(+0.55%)
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.