Urban Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	132.40	135.00	124.40	126.11	-	-9.71%	11,386,622
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
Apr 7, 2026	123.00	125.45	121.20	122.16	122.16	-1.00%	2,712,143
Apr 6, 2026	122.85	125.43	121.12	123.40	123.40	1.31%	3,345,446
Apr 2, 2026	120.84	122.36	119.74	121.80	121.80	-1.61%	2,566,178
Apr 1, 2026	121.83	125.34	121.24	123.79	123.79	4.15%	5,992,568
Mar 30, 2026	114.00	123.29	111.50	118.86	118.86	3.75%	30,536,910
Mar 27, 2026	112.30	116.55	112.17	114.56	114.56	0.42%	7,789,828
Mar 25, 2026	116.15	116.15	112.99	114.08	114.08	-0.11%	5,803,335
Mar 24, 2026	112.70	115.35	110.50	114.20	114.20	3.70%	5,726,231
Mar 23, 2026	111.99	113.23	109.23	110.13	110.13	-3.50%	20,753,220
Mar 20, 2026	115.40	117.60	113.68	114.12	114.12	0.17%	11,880,740
Mar 19, 2026	118.48	120.43	113.30	113.93	113.93	-5.98%	30,229,600
Mar 18, 2026	112.90	131.44	112.51	121.17	121.17	10.04%	139,325,000
Mar 17, 2026	112.90	114.70	107.22	110.11	110.11	-2.76%	18,996,800
Mar 16, 2026	110.49	114.01	108.06	113.24	113.24	2.82%	2,849,629
Mar 13, 2026	114.00	114.38	109.53	110.13	110.13	-3.73%	1,903,405
Mar 12, 2026	110.84	115.70	108.55	114.40	114.40	2.78%	3,445,610
Mar 11, 2026	110.50	112.00	109.36	111.31	111.31	1.50%	2,001,586
Mar 10, 2026	108.49	113.00	108.08	109.67	109.67	2.10%	3,892,137
Mar 9, 2026	103.99	108.00	102.75	107.41	107.41	1.25%	2,384,957
Mar 6, 2026	107.00	108.20	105.00	106.08	106.08	-1.87%	1,098,984
Mar 5, 2026	107.26	108.90	104.50	108.10	108.10	1.45%	2,657,956
Mar 4, 2026	100.70	107.34	100.70	106.56	106.56	3.43%	7,865,278
Mar 2, 2026	103.82	106.49	102.00	103.03	103.03	-3.80%	6,589,978
Feb 27, 2026	108.00	110.39	106.07	107.10	107.10	-0.90%	5,518,405
Feb 26, 2026	108.00	109.79	106.50	108.07	108.07	0.14%	12,437,470
Feb 25, 2026	109.21	112.09	107.50	107.92	107.92	-1.18%	3,307,877
Feb 24, 2026	112.50	112.90	108.10	109.21	109.21	-2.92%	3,572,275
Feb 23, 2026	119.19	119.79	111.50	112.50	112.50	-4.47%	3,071,841