URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202026.6026.6525.9726.2226.22916,300
Jan 23, 202026.3726.6325.8726.4726.47876,900
Jan 22, 202026.5726.7326.3726.4526.45934,600
Jan 21, 202026.9026.9026.0926.4126.411,137,700
Jan 17, 202026.9126.9726.5826.9326.93900,200
Jan 16, 202026.3926.9126.3126.9026.901,250,000
Jan 15, 202026.3326.6326.0126.1626.161,483,500
Jan 14, 202026.0526.6526.0026.4626.461,453,300
Jan 13, 202026.4726.6725.9726.0926.092,302,500
Jan 10, 202025.8326.5125.5726.3926.395,353,400
Jan 09, 202028.4028.4027.1127.6927.692,731,800
Jan 08, 202029.0729.7828.4528.4928.492,182,900
Jan 07, 202028.8529.6728.5229.0629.062,286,500
Jan 06, 202027.5428.7827.5428.6928.692,226,200
Jan 03, 202027.4428.3027.2527.9527.951,804,700
Jan 02, 202028.0828.0927.3127.8327.832,143,100
Dec 31, 201927.5627.8827.3027.7727.771,310,700
Dec 30, 201927.7627.9627.1027.5727.571,498,900
Dec 27, 201928.2028.4427.6527.7527.75964,800
Dec 26, 201927.2228.2127.2228.1428.141,478,700
Dec 24, 201927.5327.7127.0527.1327.13744,300
Dec 23, 201927.8127.8426.9127.4127.411,918,200
Dec 20, 201927.7528.1827.4127.6427.643,940,600
Dec 19, 201927.9928.3327.5827.6927.692,065,900
Dec 18, 201927.4628.0927.3728.0128.011,448,300
Dec 17, 201926.7027.4726.5327.4127.411,432,600
Dec 16, 201926.2827.0426.1626.7826.782,092,200
Dec 13, 201927.3827.3826.4526.7526.751,775,000
Dec 12, 201926.7727.5126.6027.3827.381,882,400
Dec 11, 201927.0727.1726.2126.5926.592,592,100
Dec 10, 201926.6427.3626.5227.3427.341,579,300
Dec 09, 201926.0826.9625.8126.7126.713,028,900
Dec 06, 201925.7626.5125.7626.1226.122,559,800
Dec 05, 201925.2925.7325.2925.3725.372,248,300
Dec 04, 201924.4025.4924.4025.1825.182,870,200
Dec 03, 201924.8224.8324.3024.3124.312,389,900
Dec 02, 201925.6125.6825.1125.3125.312,198,600
Nov 29, 201925.8225.8225.4025.6625.66894,700
Nov 27, 201926.1926.4225.5125.8925.891,753,000
Nov 26, 201925.9026.3125.5926.1626.161,994,100
Nov 25, 201925.6525.9725.2325.8425.843,064,300
Nov 22, 201925.2925.7925.0725.5325.532,966,300
Nov 21, 201924.3525.4024.2625.1025.105,334,700
Nov 20, 201924.5425.2823.9724.4124.4116,290,500
Nov 19, 201929.2829.4728.4028.7928.798,572,900
Nov 18, 201931.1331.1430.0330.1630.163,806,100
Nov 15, 201931.1031.4130.4531.0631.062,197,700
Nov 14, 201930.8131.1630.3830.7330.732,090,800
Nov 13, 201930.2930.9630.0130.8130.812,294,300
Nov 12, 201931.0031.2030.4630.8330.832,012,400
Nov 11, 201929.8530.6129.5630.5630.562,029,700
Nov 08, 201930.3730.4029.6129.9429.941,362,100
Nov 07, 201930.7030.9830.4530.5730.572,655,400
Nov 06, 201930.1930.3929.6130.3230.321,858,000
Nov 05, 201930.0030.5429.9030.2730.272,484,800
Nov 04, 201929.7929.9429.1829.8129.812,092,900
Nov 01, 201928.9629.6528.8829.6129.612,250,000
Oct 31, 201929.0729.1328.3128.7028.702,016,000
Oct 30, 201929.4029.7128.8529.0629.061,857,100
Oct 29, 201929.8730.1929.3529.3729.372,352,800
Oct 28, 201929.5630.1529.2930.0030.003,129,800
Oct 25, 201928.7229.8028.7029.4529.452,586,900
Oct 24, 201928.9628.9628.3428.8428.841,309,500
Oct 23, 201928.6629.1128.2528.9428.941,772,100
Oct 22, 201927.9828.8427.8828.7928.793,009,800
Oct 21, 201928.0328.5127.7627.7827.782,309,400
Oct 18, 201927.0427.9726.9727.6927.691,933,300
Oct 17, 201927.4127.8227.1127.5827.581,148,800
Oct 16, 201926.8627.1826.6327.1227.121,515,300
Oct 15, 201926.4427.1225.9126.7726.771,983,400
Oct 14, 201927.5727.7226.4126.4426.442,150,400
Oct 11, 201927.3828.1327.2927.7827.782,584,400
Oct 10, 201926.8027.2126.4726.9926.992,052,100
Oct 09, 201926.6626.8926.3426.8126.811,861,100
Oct 08, 201926.9326.9526.3526.3726.372,267,800
Oct 07, 201927.4327.6827.1127.2427.242,298,600
Oct 04, 201928.2128.4127.1027.3227.323,659,400
Oct 03, 201927.2828.3826.7728.2228.223,128,100
Oct 02, 201928.1128.3227.4827.5027.502,907,300
Oct 01, 201928.2628.5327.8928.1828.183,613,600
Sep 30, 201927.1828.1326.9228.0928.094,888,400
Sep 27, 201925.2126.3424.8326.2026.204,023,500
Sep 26, 201924.8025.0524.4824.9324.931,220,800
Sep 25, 201924.3325.2624.0324.8424.842,010,200
Sep 24, 201924.6924.8723.9524.2924.291,655,500
Sep 23, 201924.1624.7723.7624.5524.553,028,200
Sep 20, 201923.9424.6923.8624.2124.212,987,100
Sep 19, 201923.9124.3023.6623.9223.922,453,100
Sep 18, 201924.7224.8123.7623.8423.842,833,600
Sep 17, 201925.5625.5824.5624.7524.752,585,800
Sep 16, 201926.3126.4925.3725.7425.743,112,100
Sep 13, 201926.9927.3226.2626.7526.753,166,600
Sep 12, 201926.3526.5825.7526.3426.343,005,500
Sep 11, 201925.6926.5524.9426.4826.484,291,600
Sep 10, 201924.9125.7324.7525.6925.693,427,800
Sep 09, 201924.0724.9623.6824.8924.893,221,900
Sep 06, 201924.8524.9523.7323.8623.864,140,700
Sep 05, 201923.1424.8223.0924.7324.734,639,900
Sep 04, 201922.7922.8022.1822.6822.682,291,300
Sep 03, 201923.1423.4122.3522.6022.603,152,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...