U.S. Markets closed

Urban Outfitters, Inc. (URBN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.81-0.33 (-1.72%)
At close: 4:00PM EDT

18.81 0.00 (0.00%)
After hours: 4:36PM EDT

People also watch
CHSANFROSTAEOJWN
DateOpenHighLowCloseAdj Close*Volume
May 23, 201719.2219.2218.7518.8118.812,633,891
May 22, 201719.4319.5519.0019.1419.143,083,500
May 19, 201719.4219.5218.7619.4519.454,086,400
May 18, 201719.6419.9719.2119.4019.404,693,700
May 17, 201719.9020.4919.5819.6019.609,982,100
May 16, 201720.6320.9920.2420.4620.468,197,200
May 15, 201721.6021.9020.8420.9520.955,930,900
May 12, 201722.9622.9621.5621.6121.613,583,300
May 11, 201723.3823.4322.2923.0123.013,975,200
May 10, 201723.2123.9923.2123.6923.692,882,100
May 09, 201722.9423.3422.6423.2423.241,853,200
May 08, 201723.5023.7723.2723.2723.271,147,200
May 05, 201723.1023.6923.0323.5923.591,727,500
May 04, 201723.4323.5022.7423.0423.041,395,400
May 03, 201723.2223.6223.1523.4523.451,575,000
May 02, 201722.9023.3922.7323.2823.282,016,500
May 01, 201722.9722.9822.5822.8222.822,171,600
Apr 28, 201723.2323.2622.7522.8822.881,770,500
Apr 27, 201723.7223.9323.0923.1523.151,755,800
Apr 26, 201723.3823.8723.2823.7023.702,025,400
Apr 25, 201723.5523.6023.0323.3123.311,383,300
Apr 24, 201723.6123.6223.0223.4423.442,197,400
Apr 21, 201723.5623.5722.9923.2423.241,908,100
Apr 20, 201723.2923.7823.2823.4923.492,530,300
Apr 19, 201722.8523.4522.8523.1323.131,620,500
Apr 18, 201722.6622.8822.4222.7922.791,735,400
Apr 17, 201722.4822.8922.4022.7222.722,667,400
Apr 13, 201722.8622.9922.3822.4222.422,453,200
Apr 12, 201722.7923.0322.6022.8522.852,281,100
Apr 11, 201722.4122.8322.2522.8222.822,433,000
Apr 10, 201722.4422.9222.2322.3922.392,632,300
Apr 07, 201722.2222.5022.1422.3322.331,906,300
Apr 06, 201722.2422.8422.1622.3122.312,357,800
Apr 05, 201722.6222.9821.8322.0122.014,309,900
Apr 04, 201722.0422.7821.9622.4922.498,262,100
Apr 03, 201723.7723.9322.8723.2023.205,163,000
Mar 31, 201724.4024.5623.5323.7623.765,421,900
Mar 30, 201724.1524.6524.1124.4624.464,426,900
Mar 29, 201723.4124.5323.2224.4124.413,514,100
Mar 28, 201723.2123.3922.6823.3523.352,732,700
Mar 27, 201722.6823.4522.5323.2123.212,979,100
Mar 24, 201722.9722.9722.6422.9422.942,438,100
Mar 23, 201722.8023.2122.7023.0023.002,592,600
Mar 22, 201722.8222.8522.0622.7122.713,239,800
Mar 21, 201723.2623.2622.1622.5822.583,996,200
Mar 20, 201723.7523.7722.9623.1823.183,807,200
Mar 17, 201724.1224.1723.3823.6123.6120,374,400
Mar 16, 201724.0724.2623.7123.9723.972,798,800
Mar 15, 201723.9724.1623.4424.0924.093,466,900
Mar 14, 201723.9624.3023.6323.8623.863,755,100
Mar 13, 201725.0725.2024.1524.2124.214,574,400
Mar 10, 201724.7925.2624.6025.1725.172,715,500
Mar 09, 201724.7925.0724.5524.7224.724,481,000
Mar 08, 201723.3924.8522.8724.7524.7514,811,400
Mar 07, 201725.5925.9725.3725.4125.414,707,600
Mar 06, 201725.8526.2325.4725.6825.683,498,700
Mar 03, 201726.8526.9725.8626.0626.062,754,800
Mar 02, 201725.5527.0725.5226.9326.933,634,300
Mar 01, 201726.1226.3225.0125.4825.484,007,100
Feb 28, 201726.5626.7025.7826.0326.033,290,200
Feb 27, 201726.2226.8926.0026.7926.793,328,400
Feb 24, 201726.2527.4726.2526.8826.883,139,100
Feb 23, 201727.4627.6526.2526.3026.304,129,700
Feb 22, 201727.6827.8627.2727.7327.731,874,500
Feb 21, 201727.7127.8627.4727.6527.651,388,300
Feb 17, 201726.8227.6126.6127.4827.481,386,800
Feb 16, 201727.2927.5826.8126.9226.922,447,700
Feb 15, 201727.5627.7127.1527.3227.322,215,300
Feb 14, 201726.9527.7026.7827.6127.612,243,400
Feb 13, 201727.5527.5927.0627.0927.091,420,000
Feb 10, 201726.9527.5926.7627.4427.442,185,300
Feb 09, 201726.5727.2126.5726.8726.871,852,100
Feb 08, 201725.7326.8325.4326.6626.662,228,100
Feb 07, 201726.3426.4125.6725.9925.991,106,500
Feb 06, 201726.2826.6326.0026.1926.191,186,400
Feb 03, 201726.2626.7025.9626.3226.321,241,200
Feb 02, 201725.4526.6825.4526.2326.232,333,900
Feb 01, 201726.6726.8126.1826.2326.232,198,000
Jan 31, 201725.7826.6225.6426.5426.541,755,200
Jan 30, 201725.9626.9825.6026.0526.051,631,900
Jan 27, 201726.4226.4825.8725.9325.931,759,200
Jan 26, 201727.1327.1326.3826.4126.411,875,400
Jan 25, 201726.9127.1226.5327.0227.021,701,300
Jan 24, 201726.1826.7126.0126.6426.641,583,800
Jan 23, 201726.2526.4825.7626.0826.081,795,700
Jan 20, 201726.2326.5226.0826.2626.261,907,800
Jan 19, 201727.0827.0826.0126.1926.192,260,800
Jan 18, 201726.9527.1026.4926.9826.982,245,400
Jan 17, 201726.8327.8426.7926.9526.951,867,500
Jan 13, 201726.9727.3526.9727.0527.051,210,700
Jan 12, 201727.3427.4126.8927.0227.021,832,900
Jan 11, 201727.7027.7026.7827.4127.412,952,000
Jan 10, 201726.8427.8726.5427.5927.594,204,200
Jan 09, 201726.0327.2725.8526.9026.904,680,300
Jan 06, 201727.5228.4727.4027.4227.424,615,600
Jan 05, 201728.3428.3927.2827.5627.563,988,600
Jan 04, 201728.8329.5428.6229.0929.092,804,300
Jan 03, 201728.8228.9928.2328.5828.583,185,400
Dec 30, 201628.7629.2228.3028.4828.48959,000
Dec 29, 201628.9229.1528.4928.7828.781,077,300
*Close price adjusted for dividends and splits.
Loading more data...