URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201723.6324.0423.5423.9423.94524,810
Oct 18, 201723.4123.9023.3523.7723.772,250,900
Oct 17, 201722.9523.3622.8723.3323.332,930,200
Oct 16, 201722.7223.3322.6522.9422.942,864,700
Oct 13, 201722.3422.9322.1522.5422.543,495,300
Oct 12, 201722.5522.7421.7622.1922.193,878,100
Oct 11, 201723.2523.3822.8823.0023.001,007,500
Oct 10, 201722.9823.4622.9523.1923.191,126,200
Oct 09, 201723.1323.3322.8522.9522.951,175,800
Oct 06, 201723.4723.9123.0823.1323.132,140,400
Oct 05, 201723.0023.6922.9123.5923.591,793,900
Oct 04, 201723.1623.4922.8223.0323.032,225,300
Oct 03, 201722.9923.4422.6523.1123.113,572,100
Oct 02, 201723.8324.1323.2723.9923.992,430,200
Sep 29, 201723.9924.0223.7423.9023.901,325,500
Sep 28, 201724.3124.6623.8323.9323.932,391,400
Sep 27, 201724.0324.6423.8124.4324.432,404,400
Sep 26, 201723.4823.9723.4623.9423.942,386,100
Sep 25, 201723.0423.7422.7123.4323.433,033,900
Sep 22, 201722.8222.9622.5422.8722.872,165,900
Sep 21, 201723.5123.5522.6922.7422.742,258,100
Sep 20, 201723.0623.5022.6523.3723.371,934,800
Sep 19, 201722.7623.1222.6123.0923.092,322,500
Sep 18, 201722.8223.1122.5222.6822.681,919,600
Sep 15, 201722.9423.0422.5522.7622.763,432,000
Sep 14, 201723.3223.3222.6822.7722.772,716,400
Sep 13, 201722.5123.6522.5023.5423.545,814,100
Sep 12, 201721.9022.7021.8522.4622.463,280,200
Sep 11, 201721.7021.8721.5721.7921.792,049,000
Sep 08, 201721.8521.9621.3221.6221.623,522,300
Sep 07, 201722.3422.3721.5721.9821.983,509,100
Sep 06, 201722.0422.2821.6622.0122.013,954,700
Sep 05, 201721.0921.8721.0721.8721.875,554,500
Sep 01, 201720.4721.1820.4621.1021.102,478,800
Aug 31, 201720.3320.5920.1820.4420.443,681,600
Aug 30, 201720.7320.8820.2320.2920.292,727,000
Aug 29, 201720.8720.9420.4620.7720.772,873,100
Aug 28, 201721.5521.5520.9021.1921.193,659,800
Aug 25, 201720.4321.7120.3721.6221.627,311,600
Aug 24, 201720.0820.4919.8620.0020.005,386,700
Aug 23, 201719.5319.9619.3819.5519.552,711,500
Aug 22, 201718.9019.5418.9019.4619.462,514,200
Aug 21, 201719.2619.3018.7218.8918.895,343,800
Aug 18, 201718.9719.4018.9019.2719.276,430,100
Aug 17, 201719.6819.8018.8718.9418.9412,739,200
Aug 16, 201720.8421.3119.5619.7619.7632,652,700
Aug 15, 201717.4517.4516.6816.8216.8212,470,900
Aug 14, 201717.6418.1417.4717.7317.733,325,700
Aug 11, 201717.1818.2717.1017.7617.764,907,500
Aug 10, 201718.1118.2417.1617.1917.195,559,900
Aug 09, 201718.6118.6118.1618.3018.303,927,700
Aug 08, 201719.0119.2618.8318.9218.924,684,400
Aug 07, 201719.1319.2718.6918.7118.713,155,900
Aug 04, 201718.8719.4618.7719.2819.282,154,700
Aug 03, 201719.0019.3118.6718.7618.761,988,100
Aug 02, 201719.5819.7218.8819.0819.081,850,700
Aug 01, 201719.7119.7119.1319.5819.582,345,600
Jul 31, 201719.4419.6619.0719.5919.592,332,400
Jul 28, 201719.2219.5819.0419.3819.383,939,200
Jul 27, 201718.6919.4318.4619.2919.293,090,400
Jul 26, 201718.4718.8118.1418.6418.642,671,200
Jul 25, 201717.4718.8317.4618.4218.423,859,300
Jul 24, 201717.8717.8917.4117.4717.472,729,900
Jul 21, 201718.0518.1017.6717.9517.952,742,800
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, 201716.5516.9816.1916.3516.3513,483,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...