Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2024 | 40.74 | 40.95 | 39.78 | 39.98 | 39.98 | 1,000,900 |
| Jan 22, 2024 | 40.18 | 40.57 | 39.90 | 40.45 | 40.45 | 1,448,900 |
| Jan 19, 2024 | 39.36 | 40.03 | 38.76 | 39.86 | 39.86 | 1,155,400 |
| Jan 18, 2024 | 39.36 | 39.78 | 38.72 | 39.09 | 39.09 | 1,456,500 |
| Jan 17, 2024 | 39.09 | 39.20 | 38.55 | 39.18 | 39.18 | 1,044,800 |
| Jan 16, 2024 | 38.73 | 39.31 | 38.29 | 39.29 | 39.29 | 1,687,700 |
| Jan 12, 2024 | 38.99 | 39.32 | 38.46 | 39.11 | 39.11 | 1,370,000 |
| Jan 11, 2024 | 38.46 | 38.87 | 37.57 | 38.85 | 38.85 | 1,606,800 |
| Jan 10, 2024 | 38.76 | 38.99 | 38.22 | 38.40 | 38.40 | 1,867,900 |
| Jan 09, 2024 | 38.43 | 39.71 | 37.75 | 38.68 | 38.68 | 4,872,700 |
| Jan 08, 2024 | 34.35 | 35.98 | 34.35 | 35.90 | 35.90 | 2,181,300 |
| Jan 05, 2024 | 34.92 | 35.52 | 34.25 | 34.38 | 34.38 | 2,226,400 |
| Jan 04, 2024 | 34.75 | 35.40 | 34.61 | 35.03 | 35.03 | 1,550,200 |
| Jan 03, 2024 | 35.27 | 35.47 | 34.34 | 34.61 | 34.61 | 2,238,000 |
| Jan 02, 2024 | 35.49 | 36.16 | 35.24 | 35.73 | 35.73 | 1,235,100 |
| Dec 29, 2023 | 36.32 | 36.51 | 35.58 | 35.69 | 35.69 | 1,798,300 |
| Dec 28, 2023 | 35.80 | 36.39 | 35.79 | 36.38 | 36.38 | 1,303,700 |
| Dec 27, 2023 | 36.41 | 36.43 | 35.97 | 36.15 | 36.15 | 1,168,000 |
| Dec 26, 2023 | 36.57 | 36.71 | 36.12 | 36.13 | 36.13 | 1,101,300 |
| Dec 22, 2023 | 36.00 | 36.88 | 35.30 | 36.27 | 36.27 | 1,206,500 |
| Dec 21, 2023 | 36.87 | 37.23 | 36.34 | 36.78 | 36.78 | 1,197,300 |
| Dec 20, 2023 | 37.64 | 37.77 | 36.49 | 36.50 | 36.50 | 1,155,300 |
| Dec 19, 2023 | 37.33 | 37.96 | 37.19 | 37.64 | 37.64 | 1,137,600 |
| Dec 18, 2023 | 36.98 | 38.13 | 36.72 | 37.15 | 37.15 | 2,208,900 |
| Dec 15, 2023 | 37.32 | 37.32 | 36.21 | 36.38 | 36.38 | 7,432,700 |
| Dec 14, 2023 | 37.39 | 37.69 | 36.18 | 37.00 | 37.00 | 2,181,700 |
| Dec 13, 2023 | 36.79 | 37.25 | 36.00 | 36.99 | 36.99 | 1,405,800 |
| Dec 12, 2023 | 37.22 | 37.37 | 36.69 | 36.76 | 36.76 | 1,138,500 |
| Dec 11, 2023 | 36.59 | 37.50 | 36.59 | 37.41 | 37.41 | 1,511,900 |
| Dec 08, 2023 | 35.86 | 36.24 | 35.50 | 36.11 | 36.11 | 912,400 |
| Dec 07, 2023 | 35.16 | 36.15 | 34.84 | 36.00 | 36.00 | 1,508,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.