Urban Outfitters (NQ: URBN )

36.38 USD -1.12 (-3.00%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 36.83 37.58 36.50 37.50 844,046 +1.06(+2.91%)
Jul 23, 2021 37.21 37.21 35.89 36.44 1,641,066 -0.30(-0.82%)
Jul 22, 2021 37.57 37.57 36.28 36.74 1,344,242 -0.76(-2.03%)
Jul 21, 2021 37.19 38.22 37.05 37.50 910,148 +0.53(+1.43%)
Jul 20, 2021 35.63 37.28 35.31 36.97 1,452,838 +1.43(+4.02%)
Jul 19, 2021 35.40 36.76 35.17 35.54 1,655,422 -1.35(-3.66%)
Jul 16, 2021 38.39 38.39 36.84 36.89 1,568,540 -1.04(-2.74%)
Jul 15, 2021 38.89 39.07 36.51 37.93 1,858,478 -1.39(-3.54%)
Jul 14, 2021 39.98 40.88 39.29 39.32 1,164,820 -0.26(-0.66%)
Jul 13, 2021 40.16 40.44 39.22 39.58 728,827 -0.91(-2.25%)
Jul 12, 2021 39.37 40.85 38.89 40.49 1,525,817 +0.79(+1.99%)
Jul 09, 2021 39.01 40.38 39.01 39.70 1,276,401 +1.35(+3.52%)
Jul 08, 2021 37.36 38.66 36.39 38.35 2,086,603 -0.05(-0.13%)
Jul 07, 2021 39.62 39.94 38.35 38.40 1,639,359 -1.21(-3.05%)
Jul 06, 2021 40.57 40.58 38.54 39.61 1,487,306 -0.76(-1.88%)
Jul 02, 2021 40.93 41.01 40.20 40.37 1,039,962 -0.64(-1.56%)
Jul 01, 2021 41.58 42.03 40.83 41.01 1,217,859 -0.21(-0.51%)
Jun 30, 2021 40.16 41.39 39.88 41.22 1,485,424 +1.34(+3.36%)
Jun 29, 2021 39.71 40.67 39.50 39.88 1,513,991 +0.07(+0.18%)
Jun 28, 2021 41.50 41.78 39.26 39.81 1,646,255 -1.39(-3.37%)
Jun 25, 2021 40.81 42.10 40.81 41.20 4,165,783 +0.79(+1.95%)
Jun 24, 2021 40.24 40.55 39.58 40.41 1,251,607 +0.37(+0.92%)
Jun 23, 2021 38.85 40.27 38.57 40.04 2,225,971 +1.60(+4.16%)
Jun 22, 2021 36.50 38.48 36.19 38.44 3,005,325 +1.72(+4.68%)
Jun 21, 2021 37.71 38.30 36.67 36.72 2,424,514 -0.49(-1.32%)
Jun 18, 2021 37.40 37.62 36.67 37.21 2,938,353 -0.92(-2.41%)
Jun 17, 2021 38.97 39.89 37.51 38.13 1,754,265 -0.80(-2.05%)
Jun 16, 2021 37.90 39.12 37.39 38.93 1,453,649 +0.85(+2.23%)
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 3,310,887 +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%)
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.