Urban Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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