Urban Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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