Mail

URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	23.56	23.71	22.61	22.68	22.68	5,370,800
Aug 22, 2019	22.68	23.96	22.43	23.89	23.89	6,235,900
Aug 21, 2019	21.08	22.77	20.80	22.36	22.36	11,532,800
Aug 20, 2019	20.90	21.22	20.67	20.91	20.91	7,748,700
Aug 19, 2019	20.70	21.02	20.58	20.85	20.85	3,098,200
Aug 16, 2019	19.99	20.70	19.87	20.51	20.51	2,019,200
Aug 15, 2019	19.64	20.46	19.63	19.86	19.86	4,223,600
Aug 14, 2019	21.08	21.08	20.17	20.25	20.25	3,690,200
Aug 13, 2019	20.84	22.58	20.65	21.87	21.87	2,715,800
Aug 12, 2019	20.67	21.11	20.64	20.92	20.92	2,698,300
Aug 09, 2019	21.89	21.98	21.08	21.09	21.09	1,353,600
Aug 08, 2019	22.13	22.34	21.57	21.99	21.99	1,966,600
Aug 07, 2019	21.70	22.32	21.65	22.06	22.06	3,045,900
Aug 06, 2019	21.44	22.06	21.23	22.00	22.00	2,396,500
Aug 05, 2019	21.55	21.64	21.11	21.36	21.36	3,449,700
Aug 02, 2019	21.97	22.45	21.85	21.90	21.90	2,107,000
Aug 01, 2019	23.80	24.02	21.54	22.01	22.01	2,625,300
Jul 31, 2019	23.63	24.05	23.51	23.81	23.81	3,091,000
Jul 30, 2019	23.39	23.56	22.86	23.55	23.55	1,821,400
Jul 29, 2019	23.27	23.56	22.82	23.43	23.43	1,307,700
Jul 26, 2019	23.16	23.45	22.79	23.30	23.30	1,127,500
Jul 25, 2019	23.01	23.29	22.99	23.07	23.07	1,146,800
Jul 24, 2019	22.40	23.06	22.40	23.05	23.05	1,891,900
Jul 23, 2019	22.46	22.75	22.14	22.39	22.39	1,888,900
Jul 22, 2019	22.75	23.08	22.29	22.40	22.40	1,799,100
Jul 19, 2019	22.77	23.03	22.48	22.77	22.77	2,224,100
Jul 18, 2019	23.25	23.31	22.71	22.74	22.74	1,534,600
Jul 17, 2019	23.63	23.81	22.98	23.27	23.27	1,855,300
Jul 16, 2019	23.59	23.87	23.39	23.82	23.82	1,567,000
Jul 15, 2019	24.06	24.32	23.35	23.55	23.55	2,199,600
Jul 12, 2019	23.40	24.25	23.40	24.00	24.00	1,435,100
Jul 11, 2019	23.34	23.52	22.96	23.38	23.38	1,449,300
Jul 10, 2019	23.52	23.57	23.08	23.28	23.28	1,749,600
Jul 09, 2019	24.01	24.30	23.40	23.46	23.46	5,300,700
Jul 08, 2019	23.58	24.23	23.39	24.20	24.20	3,916,100
Jul 05, 2019	22.89	23.66	22.83	23.60	23.60	2,236,200
Jul 03, 2019	22.74	22.99	22.42	22.96	22.96	1,331,700
Jul 02, 2019	22.74	22.81	22.41	22.64	22.64	2,625,900
Jul 01, 2019	23.11	23.45	22.46	22.79	22.79	2,641,800
Jun 28, 2019	23.10	23.30	22.72	22.75	22.75	3,846,100
Jun 27, 2019	23.06	23.20	22.85	23.14	23.14	1,416,500
Jun 26, 2019	23.26	23.51	22.88	22.91	22.91	2,042,500
Jun 25, 2019	23.15	23.17	22.70	23.11	23.11	2,264,500
Jun 24, 2019	23.46	23.85	23.13	23.17	23.17	2,327,200
Jun 21, 2019	23.40	23.78	23.03	23.53	23.53	3,450,200
Jun 20, 2019	23.65	23.69	23.04	23.44	23.44	2,183,000
Jun 19, 2019	23.88	23.88	23.21	23.46	23.46	2,960,300
Jun 18, 2019	24.05	24.72	23.65	23.76	23.76	2,711,300
Jun 17, 2019	23.88	24.17	23.31	24.06	24.06	3,715,800
Jun 14, 2019	23.17	23.91	23.11	23.85	23.85	2,748,100
Jun 13, 2019	22.76	23.17	22.61	23.16	23.16	1,647,200
Jun 12, 2019	22.98	23.05	22.58	22.78	22.78	2,289,300
Jun 11, 2019	23.25	23.32	22.91	22.97	22.97	3,027,900
Jun 10, 2019	23.58	23.83	22.90	23.05	23.05	2,645,600
Jun 07, 2019	23.37	23.76	23.09	23.33	23.33	3,365,900
Jun 06, 2019	24.00	24.22	22.83	23.22	23.22	2,959,500
Jun 05, 2019	23.95	24.28	23.50	23.75	23.75	3,167,200
Jun 04, 2019	23.07	23.81	23.07	23.74	23.74	2,923,800
Jun 03, 2019	22.36	23.11	22.30	22.83	22.83	3,498,600
May 31, 2019	22.44	22.75	22.19	22.47	22.47	4,020,800
May 30, 2019	23.50	23.74	22.61	22.67	22.67	3,884,400
May 29, 2019	23.45	23.87	23.29	23.56	23.56	4,427,900
May 28, 2019	24.49	24.97	23.98	23.99	23.99	4,466,300
May 24, 2019	24.04	24.53	23.73	24.43	24.43	3,507,000
May 23, 2019	24.05	24.98	23.65	23.84	23.84	5,292,300
May 22, 2019	25.83	25.84	24.06	24.34	24.34	10,043,400
May 21, 2019	27.02	27.26	26.38	27.00	27.00	5,055,000
May 20, 2019	26.68	27.04	26.58	26.95	26.95	2,733,300
May 17, 2019	26.46	27.25	26.01	26.98	26.98	3,100,200
May 16, 2019	26.66	27.44	26.55	26.79	26.79	3,349,000
May 15, 2019	26.47	26.80	25.96	26.51	26.51	2,710,200
May 14, 2019	26.83	26.99	26.34	26.73	26.73	2,731,300
May 13, 2019	27.53	27.73	26.66	26.81	26.81	2,936,600
May 10, 2019	28.26	28.26	27.55	28.05	28.05	2,062,500
May 09, 2019	28.14	28.54	27.98	28.25	28.25	1,578,700
May 08, 2019	28.21	28.62	28.14	28.34	28.34	2,001,500
May 07, 2019	29.43	29.56	28.16	28.28	28.28	2,952,200
May 06, 2019	29.51	29.73	29.09	29.60	29.60	2,168,900
May 03, 2019	30.16	30.34	29.61	30.01	30.01	1,912,000
May 02, 2019	29.71	30.23	29.44	30.10	30.10	1,629,800
May 01, 2019	29.83	29.94	29.62	29.70	29.70	2,063,600
Apr 30, 2019	29.76	30.05	29.38	29.73	29.73	2,048,500
Apr 29, 2019	29.28	29.94	29.28	29.83	29.83	2,317,800
Apr 26, 2019	29.62	29.62	29.05	29.32	29.32	2,316,000
Apr 25, 2019	29.90	30.30	29.60	29.62	29.62	2,868,200
Apr 24, 2019	29.41	29.89	29.31	29.82	29.82	2,654,200
Apr 23, 2019	28.64	29.34	28.50	29.31	29.31	2,741,700
Apr 22, 2019	30.77	30.89	28.86	29.08	29.08	4,046,100
Apr 18, 2019	30.64	31.35	30.44	30.93	30.93	2,548,400
Apr 17, 2019	30.53	30.65	30.17	30.63	30.63	3,143,900
Apr 16, 2019	31.64	31.82	30.03	30.43	30.43	3,905,400
Apr 15, 2019	31.60	32.15	31.23	31.52	31.52	4,943,400
Apr 12, 2019	32.42	32.55	31.23	31.55	31.55	2,902,000
Apr 11, 2019	33.56	33.59	31.88	32.33	32.33	6,337,400
Apr 10, 2019	33.42	33.80	33.15	33.47	33.47	3,071,100
Apr 09, 2019	33.50	33.62	32.70	33.42	33.42	3,822,600
Apr 08, 2019	34.00	34.10	33.54	33.59	33.59	5,186,400
Apr 05, 2019	33.60	34.24	33.46	33.95	33.95	4,411,500
Apr 04, 2019	31.75	33.45	31.75	33.41	33.41	3,418,600
Apr 03, 2019	31.36	31.99	31.11	31.77	31.77	3,561,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...