U.S. Markets closed

Urban Outfitters, Inc. (URBN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
17.95-0.18 (-0.99%)
At close: 4:00PM EDT
People also watch
CHSANFROSTAEOJWN
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201718.0518.1017.6717.9517.952,728,600
Jul 20, 201718.1918.3518.0318.1318.131,168,400
Jul 19, 201717.9018.2117.7818.1518.151,469,300
Jul 18, 201718.4718.4717.7017.8417.841,909,800
Jul 17, 201718.3318.8518.3318.4718.472,305,900
Jul 14, 201718.5918.7518.3218.3318.331,645,300
Jul 13, 201717.7018.7117.7018.4918.493,107,100
Jul 12, 201717.7117.9617.4817.6217.622,083,800
Jul 11, 201717.7617.8617.3917.5617.562,678,400
Jul 10, 201718.3718.4117.6817.7517.756,525,200
Jul 07, 201717.9418.5417.7818.4118.414,320,100
Jul 06, 201718.6818.7417.9117.9917.993,491,600
Jul 05, 201719.1119.2718.7019.1319.133,110,200
Jul 03, 201718.6719.2818.5819.0819.081,237,900
Jun 30, 201718.5318.8018.2418.5418.541,862,100
Jun 29, 201718.2118.6718.1818.4418.441,817,100
Jun 28, 201718.3118.5018.1318.1918.191,781,700
Jun 27, 201718.0318.4418.0018.1818.182,566,500
Jun 26, 201717.8318.2117.6718.0618.062,214,200
Jun 23, 201717.4117.8017.1617.7617.764,060,800
Jun 22, 201717.2817.7017.1317.4717.472,382,100
Jun 21, 201717.5717.7517.2317.2717.272,911,700
Jun 20, 201718.1018.1417.4617.6017.602,956,300
Jun 19, 201718.1718.2317.6118.1418.142,578,400
Jun 16, 201718.2618.3017.7318.0918.094,449,200
Jun 15, 201718.1018.3817.9518.1818.184,068,800
Jun 14, 201717.8918.3617.5518.2418.244,817,700
Jun 13, 201718.2218.3117.6217.9617.963,604,700
Jun 12, 201717.5318.5017.4718.1718.177,266,700
Jun 09, 201716.3417.9816.3417.6217.629,581,000
Jun 08, 201716.5516.9816.1916.3516.3513,494,500
Jun 07, 201718.3118.5117.8218.2318.234,339,700
Jun 06, 201718.5518.5718.0518.1918.192,483,700
Jun 05, 201718.9718.9718.4418.6018.603,633,600
Jun 02, 201719.4519.5818.8518.9318.933,275,600
Jun 01, 201718.9819.7718.7219.5919.593,164,300
May 31, 201719.0819.0918.5718.8718.872,201,300
May 30, 201719.0319.2418.9219.0119.011,959,500
May 26, 201718.8019.1518.6919.0719.072,099,800
May 25, 201719.0319.1618.7118.8218.823,145,500
May 24, 201718.7819.1618.5518.8018.803,232,100
May 23, 201719.2219.2218.7518.8118.812,816,400
May 22, 201719.4319.5519.0019.1419.143,085,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...