Canada Markets closed

Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.00-0.31 (-1.45%)
At close: 04:00PM EDT
21.00 0.00 (0.00%)
After hours: 04:47PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202220.9521.3020.3521.0021.002,498,000
Sept 22, 202221.3521.5221.0221.3121.312,333,200
Sept 21, 202221.2721.8321.0321.1321.131,374,200
Sept 20, 202221.6121.7720.4721.0821.082,150,400
Sept 19, 202221.5022.0821.3121.9221.921,868,800
Sept 16, 202220.9821.8020.6721.6421.643,583,100
Sept 15, 202221.0621.9021.0121.1221.121,349,000
Sept 14, 202221.1821.5520.9021.2621.261,533,700
Sept 13, 202222.0422.2521.0121.1021.102,062,700
Sept 12, 202222.5123.1722.5122.8522.852,586,200
Sept 09, 202221.8022.5921.7422.3122.312,410,000
Sept 08, 202221.7022.0820.9721.7321.732,025,200
Sept 07, 202220.9922.2820.9922.0722.072,455,300
Sept 06, 202220.8921.3620.3021.0421.043,175,000
Sept 02, 202220.6920.7319.8720.5720.571,845,300
Sept 01, 202219.9520.4319.6420.3620.361,437,100
Aug 31, 202221.1821.1820.1120.1320.131,609,500
Aug 30, 202221.3721.4220.8521.0021.001,208,700
Aug 29, 202221.7221.7421.0121.0621.061,912,200
Aug 26, 202222.3022.6621.4821.7021.702,115,200
Aug 25, 202221.9823.1721.9022.1222.122,919,300
Aug 24, 202221.6822.6921.3122.2522.255,172,600
Aug 23, 202222.3022.8321.8121.8421.843,699,500
Aug 22, 202221.9722.0821.5122.0222.022,932,700
Aug 19, 202222.6523.0022.1122.3322.332,603,600
Aug 18, 202222.8923.0522.3323.0423.041,562,500
Aug 17, 202223.8623.9623.0923.2023.201,796,800
Aug 16, 202222.7325.0722.7324.3824.383,924,800
Aug 15, 202222.1222.8122.0322.8122.812,421,900
Aug 12, 202222.1522.3321.7722.2922.291,284,800
Aug 11, 202221.4022.1221.3021.9521.951,668,100
Aug 10, 202220.9621.2920.7920.9720.971,436,700
Aug 09, 202222.0122.0120.2820.3620.361,924,000
Aug 08, 202220.6822.2720.6822.0222.023,174,900
Aug 05, 202220.4120.7920.3220.3720.371,341,200
Aug 04, 202221.1821.2820.5320.8220.821,716,400
Aug 03, 202219.8721.2419.8721.1221.122,336,000
Aug 02, 202220.4720.4819.6819.6919.691,726,500
Aug 01, 202220.3620.7120.1120.5320.531,677,300
Jul 29, 202220.5320.6120.0320.4820.481,169,200
Jul 28, 202219.7420.4219.1520.3520.351,850,600
Jul 27, 202219.2419.8718.6819.7519.751,848,500
Jul 26, 202219.1919.8318.8419.0319.032,846,800
Jul 25, 202220.9020.9620.1220.2120.212,153,900
Jul 22, 202221.1521.6420.7320.8620.861,539,900
Jul 21, 202220.8521.1920.4821.1521.151,538,500
Jul 20, 202220.4521.3320.2021.1521.151,753,900
Jul 19, 202220.0120.6719.8420.5620.561,707,600
Jul 18, 202219.5920.3019.5819.6619.661,972,900
Jul 15, 202219.4219.6419.0219.2819.281,661,600
Jul 14, 202218.9619.3818.8819.2319.231,564,800
Jul 13, 202219.0819.3918.7819.2719.272,070,800
Jul 12, 202219.4919.8019.1719.2419.241,854,300
Jul 11, 202219.8220.1019.4019.6619.661,027,700
Jul 08, 202220.2520.4519.8520.0520.051,651,600
Jul 07, 202220.0920.4219.7620.2820.281,901,700
Jul 06, 202219.8420.0919.5119.7419.742,346,900
Jul 05, 202218.8220.0518.5619.9919.992,264,100
Jul 01, 202218.4319.0718.2019.0619.061,941,400
Jun 30, 202219.2019.3518.4918.6618.662,175,100
Jun 29, 202220.0020.0019.2319.5619.561,867,200
Jun 28, 202221.0521.3120.0720.1120.111,675,200
Jun 27, 202221.2921.5120.8520.9920.991,743,500
Jun 24, 202219.9821.2819.9121.0321.032,978,400
Jun 23, 202219.9020.1119.4019.8019.801,977,900
Jun 22, 202219.7820.1119.5419.8219.822,211,600
Jun 21, 202221.1721.4019.9320.0020.003,173,800
Jun 17, 202220.1721.2619.8620.9720.9716,040,000
Jun 16, 202220.6421.0520.2420.3420.342,799,900
Jun 15, 202221.3221.7521.1221.4221.422,161,500
Jun 14, 202220.7321.1820.5421.0521.051,981,100
Jun 13, 202220.6921.1120.3020.7320.732,822,400
Jun 10, 202221.3421.7321.0621.2421.241,629,500
Jun 09, 202221.9122.2021.6721.7321.731,938,500
Jun 08, 202222.0122.5621.8422.0022.002,452,900
Jun 07, 202221.6522.5721.3721.9921.993,007,400
Jun 06, 202223.0423.2021.9822.1922.193,152,400
Jun 03, 202221.5722.1821.5722.1422.143,391,700
Jun 02, 202222.0822.3521.3221.6021.602,678,000
Jun 01, 202221.3922.1520.8021.9621.963,435,900
May 31, 202221.3821.4520.8021.0521.052,657,700
May 27, 202219.9821.7819.9521.6821.683,882,200
May 26, 202221.0121.7220.7420.8520.853,855,300
May 25, 202217.9520.9817.8120.7720.778,026,100
May 24, 202218.4218.8217.8417.9917.996,974,200
May 23, 202219.9520.6819.0919.5419.544,699,300
May 20, 202220.5020.5019.5219.9819.982,687,700
May 19, 202220.6520.8720.2720.2720.272,172,900
May 18, 202222.5322.8620.9721.1121.111,904,900
May 17, 202223.0323.6622.3023.6323.632,085,000
May 16, 202222.5422.7521.9022.6822.682,649,300
May 13, 202222.3222.9222.2322.7222.721,449,000
May 12, 202221.4622.6121.3522.2122.211,895,000
May 11, 202222.9423.0521.4721.5321.531,812,700
May 10, 202223.6123.6522.3722.8022.801,248,500
May 09, 202222.9623.6622.7923.2523.251,497,100
May 06, 202224.0524.1023.0223.1423.141,195,500
May 05, 202224.5924.7723.8824.2524.251,276,500
May 04, 202224.1525.1323.8525.0625.061,184,300
May 03, 202224.5524.7924.0024.0824.081,864,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...