Urban Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	132.50	133.23	130.78	131.90	131.90	0.01%	1,009,627
Jul 2, 2026	129.89	133.48	129.48	131.89	131.89	2.56%	3,466,595
Jul 1, 2026	131.52	133.05	127.45	128.60	128.60	-2.08%	10,349,165
Jun 30, 2026	131.10	132.99	129.55	131.33	131.33	-0.30%	1,773,717
Jun 29, 2026	129.83	132.80	129.40	131.72	131.72	1.46%	1,394,194
Jun 25, 2026	133.80	134.69	129.52	129.83	129.83	-2.45%	1,810,038
Jun 24, 2026	132.95	134.00	131.89	133.09	133.09	-0.06%	1,581,320
Jun 23, 2026	137.50	137.84	132.80	133.17	133.17	-2.78%	3,037,618
Jun 22, 2026	129.30	139.80	129.30	136.98	136.98	5.25%	21,074,051
Jun 19, 2026	131.00	131.38	128.75	130.15	130.15	-0.91%	1,761,877
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