Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.85

-0.56

(-1.29%)

At close: 04:00PM EDT

43.00

+0.15

(+0.35%)

After hours:

07:01PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	43.00	43.28	42.08	42.85	42.85	1,287,800
Jun 13, 2024	43.63	43.71	42.75	43.41	43.41	1,386,700
Jun 12, 2024	43.44	44.66	43.19	43.68	43.68	2,003,400
Jun 11, 2024	42.32	42.89	42.21	42.72	42.72	1,365,600
Jun 10, 2024	41.14	42.87	41.12	42.70	42.70	1,824,300
Jun 07, 2024	41.52	41.89	41.07	41.41	41.41	1,245,100
Jun 06, 2024	41.06	41.44	40.54	41.34	41.34	1,134,500
Jun 05, 2024	41.76	41.98	40.93	41.12	41.12	1,284,500
Jun 04, 2024	42.77	42.83	41.64	41.69	41.69	966,500
Jun 03, 2024	42.25	43.31	42.11	42.99	42.99	1,921,200
May 31, 2024	41.96	42.04	40.95	41.71	41.71	1,567,900
May 30, 2024	41.18	42.27	41.18	41.59	41.59	1,174,300
May 29, 2024	41.42	41.94	41.16	41.22	41.22	1,389,900
May 28, 2024	41.78	42.36	41.58	41.73	41.73	1,276,500
May 24, 2024	40.90	41.86	40.33	41.75	41.75	1,667,600
May 23, 2024	39.74	40.36	38.88	40.32	40.32	2,620,200
May 22, 2024	41.80	42.18	38.89	39.42	39.42	5,892,100
May 21, 2024	41.46	41.95	41.14	41.32	41.32	4,386,600
May 20, 2024	40.88	41.70	40.85	41.46	41.46	2,180,500
May 17, 2024	41.59	41.80	40.91	41.20	41.20	1,383,200
May 16, 2024	41.76	41.94	41.41	41.59	41.59	1,517,000
May 15, 2024	42.13	42.13	41.37	41.56	41.56	1,037,200
May 14, 2024	41.84	42.37	41.60	41.99	41.99	1,249,100
May 13, 2024	41.41	42.52	41.39	41.62	41.62	1,080,400
May 10, 2024	41.50	42.03	40.74	41.22	41.22	1,360,100
May 09, 2024	40.91	41.48	40.58	41.21	41.21	829,400
May 08, 2024	40.64	40.99	40.27	40.85	40.85	1,090,100
May 07, 2024	41.06	41.52	40.99	41.02	41.02	1,201,300
May 06, 2024	40.47	41.47	40.47	41.06	41.06	1,589,800
May 03, 2024	39.63	40.34	39.61	39.99	39.99	1,275,600
May 02, 2024	39.08	39.40	38.72	39.40	39.40	1,103,900
May 01, 2024	39.10	39.49	38.45	38.50	38.50	1,134,200
Apr 30, 2024	39.87	39.96	38.88	38.96	38.96	930,200
Apr 29, 2024	40.68	40.79	39.73	40.11	40.11	1,380,900
Apr 26, 2024	38.65	40.88	38.65	40.53	40.53	1,851,100
Apr 25, 2024	38.85	38.96	38.52	38.78	38.78	861,800
Apr 24, 2024	39.42	39.62	38.76	39.19	39.19	1,044,300
Apr 23, 2024	38.89	39.71	38.49	39.36	39.36	1,656,900
Apr 22, 2024	37.35	38.67	37.35	38.56	38.56	2,705,300
Apr 19, 2024	36.95	37.50	36.41	36.98	36.98	1,497,600
Apr 18, 2024	37.40	37.61	36.81	37.02	37.02	1,104,400
Apr 17, 2024	36.66	37.33	36.32	37.07	37.07	2,511,900
Apr 16, 2024	38.00	38.15	37.30	38.02	38.02	1,852,900
Apr 15, 2024	39.09	39.61	37.99	38.21	38.21	2,049,900
Apr 12, 2024	39.14	39.70	38.61	38.77	38.77	2,369,900
Apr 11, 2024	38.42	39.58	38.15	39.35	39.35	1,554,900
Apr 10, 2024	38.39	39.02	38.12	38.40	38.40	1,146,900
Apr 09, 2024	39.95	39.99	38.55	39.10	39.10	1,873,400
Apr 08, 2024	39.83	40.23	39.61	39.71	39.71	1,885,500
Apr 05, 2024	40.48	40.72	39.43	39.75	39.75	1,887,900
Apr 04, 2024	42.57	42.58	40.18	40.58	40.58	1,519,500
Apr 03, 2024	42.85	43.13	41.79	41.91	41.91	1,832,400
Apr 02, 2024	44.06	44.31	42.37	43.03	43.03	1,370,600
Apr 01, 2024	43.44	45.55	43.31	44.88	44.88	1,995,800
Mar 28, 2024	42.96	43.49	42.73	43.42	43.42	855,400
Mar 27, 2024	42.91	43.45	42.74	42.78	42.78	1,433,300
Mar 26, 2024	42.10	42.60	41.76	42.52	42.52	1,225,800
Mar 25, 2024	43.12	43.22	41.98	42.10	42.10	1,150,000
Mar 22, 2024	43.97	44.20	42.96	43.31	43.31	1,499,300
Mar 21, 2024	44.00	45.69	43.90	44.66	44.66	1,542,100
Mar 20, 2024	43.17	43.79	43.14	43.73	43.73	1,413,000
Mar 19, 2024	42.81	43.74	42.31	43.52	43.52	1,539,200
Mar 18, 2024	42.93	43.66	42.69	42.80	42.80	1,724,500
Mar 15, 2024	42.54	43.34	42.44	42.93	42.93	2,183,900
Mar 14, 2024	41.86	42.99	41.86	42.40	42.40	1,219,600
Mar 13, 2024	40.47	42.18	40.47	41.92	41.92	1,289,700
Mar 12, 2024	40.74	41.35	40.26	40.64	40.64	1,404,300
Mar 11, 2024	41.20	41.36	40.21	40.76	40.76	1,193,900
Mar 08, 2024	42.23	42.23	40.97	41.49	41.49	1,336,200
Mar 07, 2024	42.29	42.56	41.65	41.94	41.94	976,500
Mar 06, 2024	43.08	43.25	41.56	42.06	42.06	1,528,600
Mar 05, 2024	42.98	43.90	42.59	43.64	43.64	2,332,300
Mar 04, 2024	41.96	44.03	41.96	43.11	43.11	2,265,700
Mar 01, 2024	41.61	43.00	41.30	42.22	42.22	2,276,400
Feb 29, 2024	41.72	43.18	41.44	41.55	41.55	3,588,400
Feb 28, 2024	41.89	44.03	39.57	41.15	41.15	8,640,800
Feb 27, 2024	46.53	47.29	46.17	47.18	47.18	4,146,100
Feb 26, 2024	44.92	46.18	44.91	45.93	45.93	1,838,200
Feb 23, 2024	44.44	45.15	44.35	44.80	44.80	1,738,300
Feb 22, 2024	43.49	44.22	43.33	44.12	44.12	1,224,300
Feb 21, 2024	43.01	43.96	42.98	43.53	43.53	2,257,700
Feb 20, 2024	42.35	43.18	42.24	43.15	43.15	1,193,100
Feb 16, 2024	41.78	42.75	41.31	42.56	42.56	1,636,100
Feb 15, 2024	42.06	42.22	41.60	41.91	41.91	1,051,700
Feb 14, 2024	41.84	42.20	41.34	41.88	41.88	1,192,600
Feb 13, 2024	40.98	41.50	40.25	41.40	41.40	1,293,300
Feb 12, 2024	43.41	43.41	42.21	42.22	42.22	1,627,400
Feb 09, 2024	41.61	42.81	41.55	42.53	42.53	1,934,600
Feb 08, 2024	41.25	41.99	41.14	41.61	41.61	1,917,600
Feb 07, 2024	40.49	41.39	40.14	41.10	41.10	1,380,200
Feb 06, 2024	40.46	40.83	40.09	40.47	40.47	1,303,900
Feb 05, 2024	40.20	40.75	40.13	40.45	40.45	1,552,000
Feb 02, 2024	39.26	40.89	39.19	40.61	40.61	1,965,100
Feb 01, 2024	38.21	39.58	38.06	39.46	39.46	1,419,400
Jan 31, 2024	39.35	39.35	37.76	38.00	38.00	1,267,300
Jan 30, 2024	38.99	39.85	38.84	39.43	39.43	1,495,500
Jan 29, 2024	38.53	39.12	38.47	39.10	39.10	1,023,300
Jan 26, 2024	39.32	39.32	38.75	38.92	38.92	971,100
Jan 25, 2024	39.50	39.76	38.92	39.03	39.03	1,045,300
Jan 24, 2024	40.23	40.41	39.05	39.11	39.11	1,409,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7278-0.0006(-0.08%)

CRUDE OIL78.23-0.22(-0.28%)

Bitcoin CAD91,264.93+414.92(+0.46%)

Urban Outfitters, Inc. (URBN)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7278
-0.0006(-0.08%)

CRUDE OIL
78.23
-0.22(-0.28%)

Bitcoin CAD
91,264.93
+414.92(+0.46%)