Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
38.32
+0.63 (1.67%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 38.11 | 38.78 | 38.04 | 38.32 | 38.32 | 1.67% | 2,201,953 |
| Sep 26, 2024 | 37.81 | 38.16 | 37.33 | 37.69 | 37.69 | 1.15% | 1,051,634 |
| Sep 25, 2024 | 38.24 | 38.29 | 37.15 | 37.26 | 37.26 | -3.20% | 1,822,099 |
| Sep 24, 2024 | 37.75 | 38.68 | 37.60 | 38.49 | 38.49 | 3.25% | 1,576,186 |
| Sep 23, 2024 | 36.86 | 37.31 | 35.89 | 37.28 | 37.28 | 1.39% | 1,195,188 |
| Sep 20, 2024 | 37.41 | 37.50 | 36.57 | 36.77 | 36.77 | -2.00% | 2,299,135 |
| Sep 19, 2024 | 38.10 | 38.62 | 37.30 | 37.52 | 37.52 | -0.32% | 1,908,173 |
| Sep 18, 2024 | 37.43 | 38.77 | 37.31 | 37.64 | 37.64 | 0.94% | 2,350,619 |
| Sep 17, 2024 | 37.07 | 37.78 | 36.87 | 37.29 | 37.29 | 1.72% | 1,573,799 |
| Sep 16, 2024 | 36.45 | 37.56 | 36.35 | 36.66 | 36.66 | 1.75% | 2,236,422 |
| Sep 13, 2024 | 35.75 | 36.31 | 35.68 | 36.03 | 36.03 | 2.42% | 1,369,378 |
| Sep 12, 2024 | 34.43 | 35.61 | 34.01 | 35.18 | 35.18 | 2.18% | 1,895,544 |
| Sep 11, 2024 | 34.32 | 34.64 | 33.86 | 34.43 | 34.43 | 0.23% | 1,366,063 |
| Sep 10, 2024 | 35.56 | 35.63 | 34.23 | 34.35 | 34.35 | -3.13% | 1,932,215 |
| Sep 9, 2024 | 35.43 | 36.40 | 35.05 | 35.46 | 35.46 | 0.08% | 2,321,873 |
| Sep 6, 2024 | 36.17 | 36.53 | 35.07 | 35.43 | 35.43 | -2.15% | 2,030,070 |
| Sep 5, 2024 | 37.42 | 37.67 | 36.13 | 36.21 | 36.21 | -3.10% | 2,095,355 |
| Sep 4, 2024 | 36.01 | 37.45 | 36.01 | 37.37 | 37.37 | 3.86% | 3,712,127 |
| Sep 3, 2024 | 36.28 | 36.96 | 35.93 | 35.98 | 35.98 | -0.94% | 3,084,548 |
| Aug 30, 2024 | 37.00 | 37.00 | 35.93 | 36.32 | 36.32 | -0.87% | 1,722,880 |
| Aug 29, 2024 | 37.00 | 37.24 | 36.17 | 36.64 | 36.64 | -0.05% | 1,667,974 |
| Aug 28, 2024 | 36.63 | 37.66 | 36.34 | 36.66 | 36.66 | -0.93% | 2,166,299 |
| Aug 27, 2024 | 37.07 | 37.20 | 36.38 | 37.01 | 37.01 | -0.87% | 2,067,401 |
| Aug 26, 2024 | 38.64 | 39.12 | 37.31 | 37.33 | 37.33 | -3.27% | 3,011,624 |
| Aug 23, 2024 | 37.75 | 38.80 | 37.31 | 38.59 | 38.59 | 2.88% | 2,775,112 |
| Aug 22, 2024 | 35.37 | 38.46 | 35.26 | 37.51 | 37.51 | -9.57% | 10,762,011 |
| Aug 21, 2024 | 41.11 | 41.63 | 40.20 | 41.48 | 41.48 | 3.08% | 4,240,373 |
| Aug 20, 2024 | 40.74 | 41.42 | 39.83 | 40.24 | 40.24 | -2.26% | 2,047,429 |
| Aug 19, 2024 | 40.75 | 41.89 | 40.43 | 41.17 | 41.17 | 1.06% | 2,239,972 |
| Aug 16, 2024 | 39.95 | 40.96 | 39.54 | 40.74 | 40.74 | 2.16% | 1,879,367 |
| Aug 15, 2024 | 40.97 | 41.40 | 39.82 | 39.88 | 39.88 | 0.91% | 2,297,458 |
| Aug 14, 2024 | 40.92 | 40.92 | 38.95 | 39.52 | 39.52 | -3.26% | 1,854,775 |
| Aug 13, 2024 | 40.92 | 41.50 | 40.55 | 40.85 | 40.85 | 0.79% | 981,353 |
| Aug 12, 2024 | 40.67 | 40.88 | 40.10 | 40.53 | 40.53 | -0.34% | 1,001,882 |
| Aug 9, 2024 | 40.25 | 41.19 | 39.66 | 40.67 | 40.67 | 1.60% | 1,089,233 |
| Aug 8, 2024 | 39.49 | 40.08 | 39.20 | 40.03 | 40.03 | 2.98% | 1,288,238 |
| Aug 7, 2024 | 40.65 | 40.85 | 38.76 | 38.87 | 38.87 | -2.87% | 1,530,547 |
| Aug 6, 2024 | 39.57 | 40.70 | 38.86 | 40.02 | 40.02 | 0.43% | 1,588,918 |
| Aug 5, 2024 | 39.24 | 40.90 | 38.62 | 39.85 | 39.85 | -3.77% | 1,772,540 |
| Aug 2, 2024 | 42.58 | 42.58 | 41.03 | 41.41 | 41.41 | -6.44% | 1,370,150 |
| Aug 1, 2024 | 45.88 | 45.99 | 43.73 | 44.26 | 44.26 | -3.89% | 1,368,253 |
| Jul 31, 2024 | 46.91 | 47.41 | 45.90 | 46.05 | 46.05 | -1.46% | 1,793,908 |
| Jul 30, 2024 | 46.77 | 47.12 | 46.09 | 46.73 | 46.73 | 0.82% | 928,102 |
| Jul 29, 2024 | 46.86 | 47.19 | 46.04 | 46.35 | 46.35 | -0.49% | 1,168,932 |
| Jul 26, 2024 | 45.66 | 46.59 | 45.28 | 46.58 | 46.58 | 3.05% | 877,662 |
| Jul 25, 2024 | 45.22 | 45.79 | 44.14 | 45.20 | 45.20 | 0.67% | 902,162 |
| Jul 24, 2024 | 46.23 | 46.29 | 44.78 | 44.90 | 44.90 | -3.61% | 882,824 |
| Jul 23, 2024 | 45.99 | 47.18 | 45.52 | 46.58 | 46.58 | 0.84% | 865,691 |
| Jul 22, 2024 | 46.88 | 46.89 | 45.46 | 46.19 | 46.19 | -0.52% | 937,938 |
| Jul 19, 2024 | 46.37 | 46.91 | 45.95 | 46.43 | 46.43 | 0.58% | 871,544 |
| Jul 18, 2024 | 46.44 | 46.99 | 46.00 | 46.16 | 46.16 | - | 1,066,086 |
| Jul 17, 2024 | 46.57 | 47.74 | 46.03 | 46.16 | 46.16 | -2.45% | 1,140,017 |
| Jul 16, 2024 | 46.43 | 47.66 | 46.40 | 47.32 | 47.32 | 3.34% | 1,247,713 |
| Jul 15, 2024 | 46.42 | 46.93 | 45.72 | 45.79 | 45.79 | -1.89% | 1,287,034 |
| Jul 12, 2024 | 48.42 | 48.90 | 46.61 | 46.67 | 46.67 | -2.89% | 1,952,653 |
| Jul 11, 2024 | 45.03 | 48.14 | 45.03 | 48.06 | 48.06 | 8.32% | 2,779,927 |
| Jul 10, 2024 | 43.34 | 44.52 | 43.31 | 44.37 | 44.37 | 2.97% | 1,619,801 |
| Jul 9, 2024 | 43.60 | 43.92 | 42.90 | 43.09 | 43.09 | -1.31% | 1,367,560 |
| Jul 8, 2024 | 42.86 | 43.67 | 42.39 | 43.66 | 43.66 | 2.25% | 997,767 |
| Jul 5, 2024 | 43.16 | 43.77 | 42.40 | 42.70 | 42.70 | -1.07% | 1,184,540 |
| Jul 3, 2024 | 42.69 | 43.76 | 42.69 | 43.16 | 43.16 | 0.96% | 760,507 |
| Jul 2, 2024 | 42.97 | 43.60 | 42.51 | 42.75 | 42.75 | 0.47% | 1,508,199 |
| Jul 1, 2024 | 41.31 | 43.05 | 40.96 | 42.55 | 42.55 | 3.65% | 1,997,217 |
| Jun 28, 2024 | 42.34 | 42.91 | 40.76 | 41.05 | 41.05 | -3.77% | 2,805,974 |
| Jun 27, 2024 | 42.82 | 43.32 | 42.60 | 42.66 | 42.66 | -1.52% | 1,553,607 |
| Jun 26, 2024 | 44.00 | 44.22 | 43.29 | 43.32 | 43.32 | -2.34% | 1,193,265 |
| Jun 25, 2024 | 44.97 | 45.56 | 44.30 | 44.36 | 44.36 | -1.51% | 1,210,932 |
| Jun 24, 2024 | 45.43 | 45.45 | 44.63 | 45.04 | 45.04 | -0.75% | 1,267,821 |
| Jun 21, 2024 | 44.32 | 45.50 | 44.32 | 45.38 | 45.38 | 2.51% | 1,992,411 |
| Jun 20, 2024 | 45.00 | 45.37 | 43.95 | 44.27 | 44.27 | -1.86% | 933,263 |
| Jun 18, 2024 | 44.37 | 45.21 | 43.93 | 45.11 | 45.11 | 1.42% | 1,196,934 |
| Jun 17, 2024 | 43.04 | 44.69 | 42.53 | 44.48 | 44.48 | 3.80% | 1,920,614 |
| Jun 14, 2024 | 43.00 | 43.28 | 42.08 | 42.85 | 42.85 | -1.29% | 1,287,814 |
| Jun 13, 2024 | 43.63 | 43.71 | 42.75 | 43.41 | 43.41 | -0.62% | 1,386,731 |
| Jun 12, 2024 | 43.44 | 44.66 | 43.19 | 43.68 | 43.68 | 2.25% | 2,003,408 |
| Jun 11, 2024 | 42.32 | 42.89 | 42.21 | 42.72 | 42.72 | 0.05% | 1,365,593 |
| Jun 10, 2024 | 41.14 | 42.87 | 41.12 | 42.70 | 42.70 | 3.12% | 1,824,287 |
| Jun 7, 2024 | 41.52 | 41.89 | 41.07 | 41.41 | 41.41 | 0.17% | 1,245,225 |
| Jun 6, 2024 | 41.06 | 41.44 | 40.54 | 41.34 | 41.34 | 0.54% | 1,134,623 |
| Jun 5, 2024 | 41.76 | 41.98 | 40.93 | 41.12 | 41.12 | -1.37% | 1,284,538 |
| Jun 4, 2024 | 42.77 | 42.83 | 41.64 | 41.69 | 41.69 | -3.02% | 966,544 |
| Jun 3, 2024 | 42.25 | 43.31 | 42.11 | 42.99 | 42.99 | 3.07% | 1,921,179 |
| May 31, 2024 | 41.96 | 42.04 | 40.95 | 41.71 | 41.71 | 0.30% | 1,567,947 |
| May 30, 2024 | 41.18 | 42.27 | 41.18 | 41.59 | 41.59 | 0.89% | 1,174,418 |
| May 29, 2024 | 41.42 | 41.94 | 41.16 | 41.22 | 41.22 | -1.22% | 1,389,894 |
| May 28, 2024 | 41.78 | 42.36 | 41.58 | 41.73 | 41.73 | -0.05% | 1,276,554 |
| May 24, 2024 | 40.90 | 41.86 | 40.33 | 41.75 | 41.75 | 3.55% | 1,667,735 |
| May 23, 2024 | 39.74 | 40.36 | 38.88 | 40.32 | 40.32 | 2.28% | 2,620,208 |
| May 22, 2024 | 41.80 | 42.18 | 38.89 | 39.42 | 39.42 | -4.60% | 5,892,086 |
| May 21, 2024 | 41.46 | 41.95 | 41.14 | 41.32 | 41.32 | -0.34% | 4,386,609 |
| May 20, 2024 | 40.88 | 41.70 | 40.85 | 41.46 | 41.46 | 0.63% | 2,180,726 |
| May 17, 2024 | 41.59 | 41.80 | 40.91 | 41.20 | 41.20 | -0.94% | 1,383,169 |
| May 16, 2024 | 41.76 | 41.94 | 41.41 | 41.59 | 41.59 | 0.07% | 1,517,007 |
| May 15, 2024 | 42.13 | 42.13 | 41.37 | 41.56 | 41.56 | -1.02% | 1,037,195 |
| May 14, 2024 | 41.84 | 42.37 | 41.60 | 41.99 | 41.99 | 0.89% | 1,249,107 |
| May 13, 2024 | 41.41 | 42.52 | 41.39 | 41.62 | 41.62 | 0.97% | 1,080,401 |
| May 10, 2024 | 41.50 | 42.03 | 40.75 | 41.22 | 41.22 | 0.02% | 1,360,138 |
| May 9, 2024 | 40.91 | 41.48 | 40.58 | 41.21 | 41.21 | 0.88% | 829,417 |
| May 8, 2024 | 40.64 | 40.99 | 40.27 | 40.85 | 40.85 | -0.41% | 1,090,061 |
| May 7, 2024 | 41.06 | 41.52 | 40.99 | 41.02 | 41.02 | -0.10% | 1,201,347 |