Urban Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	131.00	131.38	129.75	130.18	-	-0.88%	502,058
Jun 18, 2026	130.50	131.90	128.61	131.34	131.34	0.99%	1,667,930
Jun 17, 2026	128.75	132.70	128.61	130.05	130.05	0.92%	3,606,931
Jun 16, 2026	128.79	129.79	127.90	128.86	128.86	0.17%	1,144,254
Jun 15, 2026	128.50	130.05	127.99	128.64	128.64	1.73%	3,588,068
Jun 12, 2026	124.00	126.92	123.80	126.45	126.45	2.82%	2,257,031
Jun 11, 2026	122.50	123.65	121.16	122.98	122.98	0.25%	2,010,441
Jun 10, 2026	123.00	129.96	122.26	122.67	122.67	-0.73%	9,327,627
Jun 9, 2026	121.36	123.98	120.36	123.57	123.57	2.76%	1,821,225
Jun 8, 2026	123.57	124.44	117.93	120.25	120.25	-4.15%	8,868,208
Jun 5, 2026	123.43	125.95	122.17	125.45	125.45	1.69%	2,833,803
Jun 4, 2026	123.00	127.51	122.10	123.36	123.36	-0.16%	3,300,266
Jun 3, 2026	121.66	124.00	121.14	123.56	123.56	1.98%	2,315,789
Jun 2, 2026	119.13	125.65	119.13	121.16	121.16	0.97%	5,593,642
Jun 1, 2026	120.50	124.24	119.45	120.00	120.00	-0.02%	8,038,222
May 29, 2026	123.89	124.90	119.45	120.03	120.03	-2.70%	3,116,664
May 27, 2026	124.15	125.10	122.20	123.36	123.36	-	3,987,036
May 26, 2026	125.02	126.47	122.90	123.36	123.36	-1.03%	3,961,104
May 25, 2026	121.25	126.89	120.80	124.65	124.65	3.85%	10,262,640
May 22, 2026	119.48	121.60	117.80	120.03	120.03	0.46%	3,303,303
May 21, 2026	120.07	121.50	118.21	119.48	119.48	-0.01%	2,682,167
May 20, 2026	120.15	121.86	119.00	119.49	119.49	-2.01%	2,089,598
May 19, 2026	123.79	125.13	121.09	121.94	121.94	-0.26%	3,098,068
May 18, 2026	119.89	123.60	118.80	122.26	122.26	1.09%	3,561,219
May 15, 2026	123.70	125.11	120.40	120.94	120.94	-2.27%	3,405,245
May 14, 2026	126.37	127.38	123.45	123.75	123.75	-1.84%	2,743,460
May 13, 2026	123.00	127.30	123.00	126.07	126.07	3.25%	5,692,744
May 12, 2026	126.10	126.99	120.49	122.10	122.10	-3.14%	7,082,775
May 11, 2026	132.40	135.00	124.40	126.06	126.06	-9.74%	30,174,480
May 8, 2026	145.99	147.45	137.55	139.67	139.67	-4.74%	6,734,709
May 7, 2026	146.87	148.50	144.55	146.62	146.62	0.38%	2,677,292
May 6, 2026	148.00	148.71	143.21	146.07	146.07	-0.42%	4,313,148
May 5, 2026	152.70	156.19	145.66	146.69	146.69	-4.10%	6,161,383
May 4, 2026	151.66	154.40	151.05	152.96	152.96	0.86%	4,869,603
Apr 30, 2026	148.00	156.00	143.45	151.66	151.66	2.86%	14,989,660
Apr 29, 2026	143.51	148.87	142.00	147.45	147.45	3.23%	5,177,512
Apr 28, 2026	143.98	144.90	142.00	142.84	142.84	-0.81%	1,545,782
Apr 27, 2026	144.05	146.74	141.91	144.00	144.00	1.11%	4,461,972
Apr 24, 2026	143.75	145.99	141.16	142.42	142.42	-1.39%	2,559,209
Apr 23, 2026	146.81	150.39	143.81	144.43	144.43	-2.53%	7,474,519
Apr 22, 2026	138.50	149.50	137.15	148.18	148.18	7.97%	42,137,010
Apr 21, 2026	135.00	138.14	134.03	137.24	137.24	2.16%	3,883,412
Apr 20, 2026	135.55	138.96	130.61	134.34	134.34	0.55%	7,703,021
Apr 17, 2026	135.00	135.54	133.00	133.61	133.61	-0.42%	2,151,674
Apr 16, 2026	137.05	138.21	132.60	134.17	134.17	-1.49%	3,725,948
Apr 15, 2026	137.99	138.10	135.10	136.20	136.20	0.78%	4,312,510
Apr 13, 2026	130.91	136.75	130.62	135.15	135.15	0.47%	7,264,353
Apr 10, 2026	128.90	136.90	128.50	134.52	134.52	5.80%	15,327,360
Apr 9, 2026	125.00	128.12	122.91	127.14	127.14	2.07%	4,506,548
Apr 8, 2026	127.50	128.00	124.15	124.56	124.56	1.96%	3,430,120