URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201923.5623.7122.6122.6822.685,370,800
Aug 22, 201922.6823.9622.4323.8923.896,235,900
Aug 21, 201921.0822.7720.8022.3622.3611,532,800
Aug 20, 201920.9021.2220.6720.9120.917,748,700
Aug 19, 201920.7021.0220.5820.8520.853,098,200
Aug 16, 201919.9920.7019.8720.5120.512,019,200
Aug 15, 201919.6420.4619.6319.8619.864,223,600
Aug 14, 201921.0821.0820.1720.2520.253,690,200
Aug 13, 201920.8422.5820.6521.8721.872,715,800
Aug 12, 201920.6721.1120.6420.9220.922,698,300
Aug 09, 201921.8921.9821.0821.0921.091,353,600
Aug 08, 201922.1322.3421.5721.9921.991,966,600
Aug 07, 201921.7022.3221.6522.0622.063,045,900
Aug 06, 201921.4422.0621.2322.0022.002,396,500
Aug 05, 201921.5521.6421.1121.3621.363,449,700
Aug 02, 201921.9722.4521.8521.9021.902,107,000
Aug 01, 201923.8024.0221.5422.0122.012,625,300
Jul 31, 201923.6324.0523.5123.8123.813,091,000
Jul 30, 201923.3923.5622.8623.5523.551,821,400
Jul 29, 201923.2723.5622.8223.4323.431,307,700
Jul 26, 201923.1623.4522.7923.3023.301,127,500
Jul 25, 201923.0123.2922.9923.0723.071,146,800
Jul 24, 201922.4023.0622.4023.0523.051,891,900
Jul 23, 201922.4622.7522.1422.3922.391,888,900
Jul 22, 201922.7523.0822.2922.4022.401,799,100
Jul 19, 201922.7723.0322.4822.7722.772,224,100
Jul 18, 201923.2523.3122.7122.7422.741,534,600
Jul 17, 201923.6323.8122.9823.2723.271,855,300
Jul 16, 201923.5923.8723.3923.8223.821,567,000
Jul 15, 201924.0624.3223.3523.5523.552,199,600
Jul 12, 201923.4024.2523.4024.0024.001,435,100
Jul 11, 201923.3423.5222.9623.3823.381,449,300
Jul 10, 201923.5223.5723.0823.2823.281,749,600
Jul 09, 201924.0124.3023.4023.4623.465,300,700
Jul 08, 201923.5824.2323.3924.2024.203,916,100
Jul 05, 201922.8923.6622.8323.6023.602,236,200
Jul 03, 201922.7422.9922.4222.9622.961,331,700
Jul 02, 201922.7422.8122.4122.6422.642,625,900
Jul 01, 201923.1123.4522.4622.7922.792,641,800
Jun 28, 201923.1023.3022.7222.7522.753,846,100
Jun 27, 201923.0623.2022.8523.1423.141,416,500
Jun 26, 201923.2623.5122.8822.9122.912,042,500
Jun 25, 201923.1523.1722.7023.1123.112,264,500
Jun 24, 201923.4623.8523.1323.1723.172,327,200
Jun 21, 201923.4023.7823.0323.5323.533,450,200
Jun 20, 201923.6523.6923.0423.4423.442,183,000
Jun 19, 201923.8823.8823.2123.4623.462,960,300
Jun 18, 201924.0524.7223.6523.7623.762,711,300
Jun 17, 201923.8824.1723.3124.0624.063,715,800
Jun 14, 201923.1723.9123.1123.8523.852,748,100
Jun 13, 201922.7623.1722.6123.1623.161,647,200
Jun 12, 201922.9823.0522.5822.7822.782,289,300
Jun 11, 201923.2523.3222.9122.9722.973,027,900
Jun 10, 201923.5823.8322.9023.0523.052,645,600
Jun 07, 201923.3723.7623.0923.3323.333,365,900
Jun 06, 201924.0024.2222.8323.2223.222,959,500
Jun 05, 201923.9524.2823.5023.7523.753,167,200
Jun 04, 201923.0723.8123.0723.7423.742,923,800
Jun 03, 201922.3623.1122.3022.8322.833,498,600
May 31, 201922.4422.7522.1922.4722.474,020,800
May 30, 201923.5023.7422.6122.6722.673,884,400
May 29, 201923.4523.8723.2923.5623.564,427,900
May 28, 201924.4924.9723.9823.9923.994,466,300
May 24, 201924.0424.5323.7324.4324.433,507,000
May 23, 201924.0524.9823.6523.8423.845,292,300
May 22, 201925.8325.8424.0624.3424.3410,043,400
May 21, 201927.0227.2626.3827.0027.005,055,000
May 20, 201926.6827.0426.5826.9526.952,733,300
May 17, 201926.4627.2526.0126.9826.983,100,200
May 16, 201926.6627.4426.5526.7926.793,349,000
May 15, 201926.4726.8025.9626.5126.512,710,200
May 14, 201926.8326.9926.3426.7326.732,731,300
May 13, 201927.5327.7326.6626.8126.812,936,600
May 10, 201928.2628.2627.5528.0528.052,062,500
May 09, 201928.1428.5427.9828.2528.251,578,700
May 08, 201928.2128.6228.1428.3428.342,001,500
May 07, 201929.4329.5628.1628.2828.282,952,200
May 06, 201929.5129.7329.0929.6029.602,168,900
May 03, 201930.1630.3429.6130.0130.011,912,000
May 02, 201929.7130.2329.4430.1030.101,629,800
May 01, 201929.8329.9429.6229.7029.702,063,600
Apr 30, 201929.7630.0529.3829.7329.732,048,500
Apr 29, 201929.2829.9429.2829.8329.832,317,800
Apr 26, 201929.6229.6229.0529.3229.322,316,000
Apr 25, 201929.9030.3029.6029.6229.622,868,200
Apr 24, 201929.4129.8929.3129.8229.822,654,200
Apr 23, 201928.6429.3428.5029.3129.312,741,700
Apr 22, 201930.7730.8928.8629.0829.084,046,100
Apr 18, 201930.6431.3530.4430.9330.932,548,400
Apr 17, 201930.5330.6530.1730.6330.633,143,900
Apr 16, 201931.6431.8230.0330.4330.433,905,400
Apr 15, 201931.6032.1531.2331.5231.524,943,400
Apr 12, 201932.4232.5531.2331.5531.552,902,000
Apr 11, 201933.5633.5931.8832.3332.336,337,400
Apr 10, 201933.4233.8033.1533.4733.473,071,100
Apr 09, 201933.5033.6232.7033.4233.423,822,600
Apr 08, 201934.0034.1033.5433.5933.595,186,400
Apr 05, 201933.6034.2433.4633.9533.954,411,500
Apr 04, 201931.7533.4531.7533.4133.413,418,600
Apr 03, 201931.3631.9931.1131.7731.773,561,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...