Urban Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	160.11	165.35	159.90	162.50	162.50	2.13%	4,485,717
Nov 9, 2026	162.00	162.89	156.40	159.11	159.11	-1.27%	2,453,528
Nov 8, 2026	160.60	162.00	159.70	161.16	161.16	1.92%	677,403
Nov 6, 2026	155.48	159.37	155.10	158.12	158.12	-0.25%	1,222,591
Nov 5, 2026	158.59	160.50	156.11	158.52	158.52	2.26%	4,088,219
Nov 4, 2026	158.10	160.30	154.70	155.01	155.01	-2.77%	3,730,287
Nov 3, 2026	156.87	162.90	156.00	159.42	159.42	1.63%	5,927,316
Nov 2, 2026	152.80	157.86	150.51	156.87	156.87	2.66%	3,420,951
Oct 30, 2026	146.88	153.90	144.25	152.81	152.81	4.51%	12,039,558
Oct 29, 2026	145.01	147.54	143.78	146.21	146.21	1.06%	3,742,966
Oct 28, 2026	143.52	145.56	141.01	144.68	144.68	0.71%	3,400,095
Oct 27, 2026	137.95	144.78	136.93	143.66	143.66	5.91%	5,900,363
Oct 26, 2026	132.51	136.13	131.52	135.64	135.64	2.18%	3,212,048
Oct 23, 2026	136.00	137.70	126.51	132.75	132.75	-4.70%	10,757,218
Oct 22, 2026	137.18	140.00	135.69	139.30	139.30	1.43%	5,298,850
Oct 21, 2026	140.60	144.62	135.69	137.33	137.33	-3.61%	6,530,516
Oct 19, 2026	149.05	152.38	141.00	142.48	142.48	-9.89%	22,133,536
Oct 16, 2026	155.52	159.80	153.28	158.12	158.12	2.47%	4,801,480
Oct 15, 2026	161.00	161.19	153.60	154.31	154.31	-4.62%	3,729,615
Oct 14, 2026	165.60	168.00	160.15	161.79	161.79	-0.88%	5,478,181
Oct 13, 2026	164.20	164.34	160.00	163.23	163.23	-0.16%	1,856,311
Oct 12, 2026	160.00	165.70	159.51	163.49	163.49	2.33%	3,444,668
Oct 9, 2026	161.45	162.80	159.31	159.76	159.76	-0.31%	2,197,839
Oct 8, 2026	167.80	167.98	159.82	160.25	160.25	-4.74%	3,360,124
Oct 7, 2026	170.50	173.01	167.75	168.23	168.23	-3.06%	6,144,587
Oct 6, 2026	160.00	174.46	160.00	173.54	173.54	8.74%	23,975,368
Oct 5, 2026	157.00	160.56	157.00	159.59	159.59	2.08%	2,694,786
Oct 1, 2026	156.41	158.87	151.31	156.34	156.34	-0.72%	3,669,838
Sep 30, 2026	163.40	164.29	155.85	157.48	157.48	-3.81%	3,304,372
Sep 29, 2026	161.00	164.89	158.60	163.71	163.71	1.55%	3,747,128
Sep 28, 2026	168.99	171.25	160.00	161.21	161.21	-4.60%	5,015,852
Sep 25, 2026	171.59	171.59	167.30	168.99	168.99	-1.33%	2,063,119
Sep 24, 2026	172.21	174.26	168.50	171.26	171.26	-0.85%	4,162,727
Sep 23, 2026	174.35	177.77	171.90	172.73	172.73	-0.85%	5,282,197
Sep 22, 2026	173.40	175.95	171.67	174.21	174.21	0.47%	6,235,889
Sep 21, 2026	168.30	174.25	166.54	173.40	173.40	2.54%	6,489,690
Sep 18, 2026	163.89	172.42	162.55	169.11	169.11	3.87%	11,152,442
Sep 17, 2026	164.56	166.29	160.46	162.81	162.81	-1.06%	2,958,947
Sep 16, 2026	160.44	166.80	153.30	164.56	164.56	4.01%	10,721,087
Sep 15, 2026	166.98	167.71	157.55	158.22	158.22	-5.20%	4,152,047
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%	17,445,212
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