Urban Outfitters (NQ: URBN )

21.03 +1.23 (+6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 19.98 21.27 19.91 21.03 2,978,385 +1.23(+6.21%)
Jun 23, 2022 19.90 20.11 19.40 19.80 1,977,933 -0.02(-0.10%)
Jun 22, 2022 19.78 20.11 19.54 19.82 2,211,610 -0.18(-0.90%)
Jun 21, 2022 21.17 21.40 19.93 20.00 3,173,814 -0.97(-4.63%)
Jun 17, 2022 20.17 21.25 19.86 20.97 16,050,935 +0.63(+3.10%)
Jun 16, 2022 20.64 21.05 20.24 20.34 2,799,877 -1.08(-5.04%)
Jun 15, 2022 21.32 21.75 21.12 21.42 2,161,472 +0.37(+1.76%)
Jun 14, 2022 20.73 21.18 20.54 21.05 1,980,919 +0.32(+1.54%)
Jun 13, 2022 20.69 21.11 20.30 20.73 2,822,433 -0.51(-2.40%)
Jun 10, 2022 21.34 21.73 21.06 21.24 1,629,475 -0.49(-2.25%)
Jun 09, 2022 21.91 22.20 21.66 21.73 1,938,472 -0.27(-1.23%)
Jun 08, 2022 22.01 22.56 21.84 22.00 2,452,939 +0.01(+0.05%)
Jun 07, 2022 21.65 22.57 21.37 21.99 3,007,351 -0.20(-0.90%)
Jun 06, 2022 23.04 23.20 21.98 22.19 3,152,372 +0.05(+0.23%)
Jun 03, 2022 21.57 22.18 21.57 22.14 3,391,747 +0.54(+2.50%)
Jun 02, 2022 22.08 22.35 21.32 21.60 2,678,129 -0.36(-1.64%)
Jun 01, 2022 21.39 22.14 20.80 21.96 3,433,943 +0.91(+4.32%)
May 31, 2022 21.38 21.45 20.80 21.05 2,657,657 -0.63(-2.91%)
May 27, 2022 19.98 21.78 19.95 21.68 3,882,414 +0.83(+3.98%)
May 26, 2022 21.01 21.72 20.74 20.85 3,855,348 +0.08(+0.39%)
May 25, 2022 17.95 20.98 17.81 20.77 8,025,708 +2.78(+15.45%)
May 24, 2022 18.42 18.82 17.84 17.99 6,954,890 -1.55(-7.93%)
May 23, 2022 19.95 20.68 19.09 19.54 4,699,264 -0.44(-2.20%)
May 20, 2022 20.50 20.50 19.52 19.98 2,687,682 -0.29(-1.43%)
May 19, 2022 20.65 20.87 20.27 20.27 2,172,934 -0.84(-3.98%)
May 18, 2022 22.53 22.86 20.97 21.11 1,904,893 -2.52(-10.66%)
May 17, 2022 23.03 23.66 22.30 23.63 2,085,012 +0.95(+4.19%)
May 16, 2022 22.54 22.75 21.90 22.68 2,649,252 -0.04(-0.18%)
May 13, 2022 22.32 22.92 22.23 22.72 1,449,040 +0.51(+2.30%)
May 12, 2022 21.46 22.61 21.35 22.21 1,894,988 +0.68(+3.16%)
May 11, 2022 22.94 23.05 21.47 21.53 1,812,722 -1.27(-5.57%)
May 10, 2022 23.61 23.65 22.37 22.80 1,248,493 -0.45(-1.94%)
May 09, 2022 22.96 23.66 22.79 23.25 1,497,138 +0.11(+0.48%)
May 06, 2022 24.05 24.10 23.02 23.14 1,195,545 -1.11(-4.58%)
May 05, 2022 24.59 24.77 23.88 24.25 1,276,494 -0.81(-3.23%)
May 04, 2022 24.15 25.13 23.85 25.06 1,184,347 +0.98(+4.07%)
May 03, 2022 24.55 24.79 24.00 24.08 1,864,350 -0.48(-1.95%)
May 02, 2022 23.79 24.59 23.45 24.56 1,524,150 +0.76(+3.19%)
Apr 29, 2022 24.47 24.53 23.69 23.80 932,880 -0.67(-2.74%)
Apr 28, 2022 24.68 24.81 23.91 24.47 1,160,135 +0.15(+0.62%)
Apr 27, 2022 24.44 24.77 24.01 24.32 1,416,438 -0.33(-1.34%)
Apr 26, 2022 24.53 25.00 24.42 24.65 1,575,052 -0.27(-1.08%)
Apr 25, 2022 23.51 24.94 23.30 24.92 2,173,506 +1.25(+5.28%)
Apr 22, 2022 24.98 25.42 23.65 23.67 2,960,189 -2.32(-8.93%)
Apr 21, 2022 26.77 26.92 25.75 25.99 2,494,926 -0.43(-1.63%)
Apr 20, 2022 26.77 26.96 26.30 26.42 1,050,599 -0.18(-0.68%)
Apr 19, 2022 26.43 26.77 26.34 26.60 1,679,490 +0.34(+1.29%)
Apr 18, 2022 26.10 26.43 25.90 26.26 1,528,802 +0.20(+0.77%)
Apr 14, 2022 26.23 26.50 26.00 26.06 1,192,805 -0.05(-0.19%)
Apr 13, 2022 25.29 26.31 25.07 26.11 1,062,070 +0.90(+3.57%)
Apr 12, 2022 25.54 26.09 25.14 25.21 1,570,305 +0.01(+0.04%)
Apr 11, 2022 25.23 26.48 25.06 25.20 1,542,332 -0.03(-0.12%)
Apr 08, 2022 24.65 25.59 24.54 25.23 2,566,358 +0.51(+2.06%)
Apr 07, 2022 24.32 24.92 23.50 24.72 3,419,610 +0.38(+1.56%)
Apr 06, 2022 24.47 24.62 23.71 24.34 1,907,125 -0.63(-2.52%)
Apr 05, 2022 24.98 25.26 24.37 24.97 1,976,144 -0.12(-0.48%)
Apr 04, 2022 24.77 25.32 24.45 25.09 1,294,861 +0.38(+1.54%)
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.