Skip to main content

Urban Outfitters (NQ: URBN )

35.69 -0.26 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 36.11 36.54 35.66 35.69 1,017,680 -0.26(-0.72%)
Oct 31, 2024 36.49 36.57 35.83 35.95 952,824 -0.57(-1.56%)
Oct 30, 2024 36.30 36.90 36.30 36.52 942,913 -0.04(-0.11%)
Oct 29, 2024 36.48 37.04 36.21 36.56 1,446,262 -0.25(-0.68%)
Oct 28, 2024 35.64 37.08 35.57 36.81 2,103,746 +1.64(+4.66%)
Oct 25, 2024 35.36 35.62 35.02 35.17 1,041,983 +0.21(+0.60%)
Oct 24, 2024 35.45 35.64 34.76 34.96 994,733 -0.28(-0.79%)
Oct 23, 2024 35.67 35.82 34.84 35.24 1,248,330 -0.83(-2.30%)
Oct 22, 2024 36.56 36.56 35.99 36.07 792,412 -0.62(-1.69%)
Oct 21, 2024 37.36 37.36 36.63 36.69 999,027 -0.65(-1.74%)
Oct 18, 2024 37.76 37.76 37.06 37.34 690,615 -0.22(-0.59%)
Oct 17, 2024 37.63 37.79 37.39 37.56 997,824 +0.03(+0.08%)
Oct 16, 2024 37.55 38.00 37.25 37.53 969,921 +0.25(+0.67%)
Oct 15, 2024 36.78 38.06 36.78 37.28 1,223,852 +0.43(+1.17%)
Oct 14, 2024 36.52 36.91 36.19 36.85 1,351,228 +0.55(+1.52%)
Oct 11, 2024 35.88 36.50 35.77 36.30 873,303 +0.33(+0.92%)
Oct 10, 2024 36.04 36.12 35.35 35.97 1,047,965 -0.22(-0.61%)
Oct 09, 2024 36.71 36.72 36.03 36.19 858,168 -0.53(-1.44%)
Oct 08, 2024 36.56 37.13 36.27 36.72 1,245,955 +0.26(+0.71%)
Oct 07, 2024 37.20 37.25 35.91 36.46 1,632,351 -0.80(-2.15%)
Oct 04, 2024 36.44 37.45 36.44 37.26 1,666,561 +1.40(+3.90%)
Oct 03, 2024 36.41 36.75 35.64 35.86 1,563,338 -0.96(-2.61%)
Oct 02, 2024 36.92 37.14 36.52 36.82 1,108,433 -0.58(-1.55%)
Oct 01, 2024 38.16 38.16 37.13 37.40 1,294,102 -0.91(-2.38%)
Sep 30, 2024 38.26 39.14 38.06 38.31 1,984,911 -0.01(-0.03%)
Sep 27, 2024 38.11 38.78 38.03 38.32 2,201,953 +0.63(+1.67%)
Sep 26, 2024 37.81 38.16 37.33 37.69 1,051,634 +0.43(+1.15%)
Sep 25, 2024 38.24 38.29 37.15 37.26 1,822,095 -1.23(-3.20%)
Sep 24, 2024 37.75 38.68 37.59 38.49 1,576,186 +1.21(+3.25%)
Sep 23, 2024 36.86 37.31 35.89 37.28 1,195,188 +0.51(+1.39%)
Sep 20, 2024 37.41 37.50 36.56 36.77 2,299,136 -0.75(-2.00%)
Sep 19, 2024 38.10 38.62 37.30 37.52 1,908,173 -0.12(-0.32%)
Sep 18, 2024 37.43 38.77 37.31 37.64 2,350,619 +0.35(+0.94%)
Sep 17, 2024 37.07 37.78 36.87 37.29 1,573,799 +0.63(+1.72%)
Sep 16, 2024 36.45 37.56 36.35 36.66 2,236,422 +0.63(+1.75%)
Sep 13, 2024 35.75 36.31 35.67 36.03 1,369,378 +0.85(+2.42%)
Sep 12, 2024 34.43 35.60 34.01 35.18 1,895,544 +0.75(+2.18%)
Sep 11, 2024 34.32 34.64 33.86 34.43 1,366,063 +0.08(+0.23%)
Sep 10, 2024 35.56 35.63 34.23 34.35 1,931,715 -1.11(-3.13%)
Sep 09, 2024 35.43 36.40 35.05 35.46 2,321,873 +0.03(+0.08%)
Sep 06, 2024 36.17 36.53 35.06 35.43 2,030,070 -0.78(-2.15%)
Sep 05, 2024 37.42 37.67 36.13 36.21 2,095,355 -1.16(-3.10%)
Sep 04, 2024 36.01 37.45 36.01 37.37 3,741,791 +1.39(+3.86%)
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.