Urban Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	162.97	167.80	161.10	166.89	166.89	1.42%	4,314,864
Sep 10, 2026	171.50	173.00	163.60	164.56	164.56	-4.10%	6,694,497
Sep 9, 2026	170.50	173.00	166.00	171.59	171.59	-0.10%	5,656,330
Sep 8, 2026	176.06	177.00	169.52	171.77	171.77	-2.44%	4,580,702
Sep 7, 2026	181.84	182.86	175.25	176.06	176.06	-2.78%	4,774,283
Sep 4, 2026	177.80	183.97	176.27	181.09	181.09	2.05%	6,940,698
Sep 3, 2026	172.95	179.20	172.32	177.46	177.46	3.27%	17,445,210
Sep 2, 2026	166.97	173.84	166.40	171.84	171.84	2.51%	6,821,540
Sep 1, 2026	167.00	172.00	164.06	167.63	167.63	0.31%	9,793,184
Aug 31, 2026	168.40	174.34	165.48	167.11	167.11	-0.77%	22,948,972
Aug 28, 2026	167.90	171.44	165.91	168.41	168.41	0.63%	8,658,242
Aug 27, 2026	166.00	170.68	165.30	167.36	167.36	-0.10%	7,134,291
Aug 26, 2026	168.91	173.89	166.50	167.53	167.53	-1.03%	9,170,508
Aug 25, 2026	169.00	171.55	167.10	169.28	169.28	0.26%	15,463,355
Aug 24, 2026	159.00	172.33	157.55	168.84	168.84	6.46%	64,718,783
Aug 21, 2026	151.94	160.00	151.00	158.60	158.60	9.01%	65,665,940
Aug 20, 2026	148.00	150.70	145.00	145.49	145.49	-1.58%	5,120,359
Aug 19, 2026	143.69	148.35	143.30	147.83	147.83	1.97%	7,114,914
Aug 18, 2026	144.56	146.70	143.01	144.97	144.97	0.26%	11,131,114
Aug 17, 2026	144.20	145.60	142.65	144.60	144.60	0.15%	3,896,552
Aug 14, 2026	141.00	145.65	139.83	144.39	144.39	2.16%	9,659,315
Aug 13, 2026	141.99	146.00	138.53	141.34	141.34	1.65%	32,441,709
Aug 12, 2026	139.01	141.28	137.39	139.05	139.05	-0.50%	1,683,235
Aug 11, 2026	139.96	140.80	137.50	139.75	139.75	0.32%	2,742,433
Aug 10, 2026	144.35	144.89	138.15	139.30	139.30	-3.09%	3,170,418
Aug 7, 2026	142.95	145.30	141.75	143.74	143.74	0.75%	2,752,964
Aug 6, 2026	143.10	144.58	141.21	142.67	142.67	0.08%	3,616,093
Aug 5, 2026	142.00	148.79	141.65	142.55	142.55	0.47%	10,299,380
Aug 4, 2026	148.47	151.34	140.55	141.89	141.89	-2.94%	29,549,685
Aug 3, 2026	136.33	152.21	136.30	146.19	146.19	12.98%	92,834,272
Jul 31, 2026	131.79	131.94	128.70	129.39	129.39	-0.85%	1,240,274
Jul 30, 2026	131.14	131.98	129.61	130.50	130.50	-0.57%	1,001,382
Jul 29, 2026	130.50	132.00	129.35	131.25	131.25	0.73%	1,149,290
Jul 28, 2026	130.42	133.00	129.66	130.30	130.30	-0.09%	1,181,488
Jul 27, 2026	131.00	132.27	130.10	130.42	130.42	0.51%	1,019,935
Jul 24, 2026	129.20	130.14	126.80	129.76	129.76	-0.63%	1,214,127
Jul 23, 2026	130.57	131.99	128.26	130.58	130.58	-0.23%	1,649,993
Jul 22, 2026	133.40	133.80	130.27	130.88	130.88	-2.42%	967,492
Jul 21, 2026	133.60	134.63	130.27	134.13	134.13	0.40%	1,305,510
Jul 20, 2026	130.35	134.29	129.46	133.60	133.60	2.49%	1,724,676
Jul 17, 2026	132.91	133.41	129.80	130.35	130.35	-1.93%	816,164
Jul 16, 2026	133.94	134.65	132.51	132.91	132.91	-0.77%	782,276
Jul 15, 2026	132.08	134.75	131.30	133.94	133.94	1.46%	1,616,640
Jul 14, 2026	133.50	136.99	131.23	132.01	132.01	-0.80%	2,461,616
Jul 13, 2026	132.00	134.00	131.12	133.07	133.07	0.24%	1,582,011
Jul 10, 2026	140.00	140.23	132.00	132.75	132.75	-3.08%	4,037,741
Jul 9, 2026	133.00	138.50	133.00	136.97	136.97	3.12%	1,894,247
Jul 8, 2026	138.00	139.13	132.05	132.82	132.82	-4.11%	2,550,407
Jul 7, 2026	134.32	139.20	133.01	138.52	138.52	3.51%	5,177,329
Jul 6, 2026	132.00	136.00	130.49	133.82	133.82	1.46%	1,357,074