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
Jul 18, 2018	46.09	46.54	45.69	46.44	46.44	1,187,000
Jul 17, 2018	44.49	46.04	43.81	45.92	45.92	1,550,700
Jul 16, 2018	44.51	45.00	43.99	44.48	44.48	1,294,000
Jul 13, 2018	44.22	45.45	44.22	44.56	44.56	1,530,700
Jul 12, 2018	45.43	45.43	43.38	44.29	44.29	2,082,400
Jul 11, 2018	45.29	45.65	44.62	45.40	45.40	718,700
Jul 10, 2018	45.21	46.05	45.01	45.82	45.82	1,625,400
Jul 09, 2018	46.48	46.75	45.29	45.80	45.80	1,453,000
Jul 06, 2018	45.56	46.50	45.16	46.26	46.26	775,900
Jul 05, 2018	46.58	46.58	45.52	45.76	45.76	1,273,300
Jul 03, 2018	45.47	46.49	45.09	46.40	46.40	1,055,900
Jul 02, 2018	44.39	45.14	43.89	45.10	45.10	3,155,300
Jun 29, 2018	46.37	46.64	44.49	44.55	44.55	2,108,800
Jun 28, 2018	45.46	46.24	45.41	46.01	46.01	1,276,600
Jun 27, 2018	46.46	47.07	45.50	45.55	45.55	1,321,200
Jun 26, 2018	45.33	46.44	45.25	46.27	46.27	1,944,700
Jun 25, 2018	45.75	46.46	44.90	45.22	45.22	2,942,700
Jun 22, 2018	46.80	46.86	45.24	46.05	46.05	4,864,200
Jun 21, 2018	46.44	46.92	46.29	46.65	46.65	1,314,300
Jun 20, 2018	45.55	46.44	44.95	46.32	46.32	2,721,400
Jun 19, 2018	45.06	45.52	44.60	45.34	45.34	1,829,100
Jun 18, 2018	45.50	45.95	45.26	45.52	45.52	2,432,100
Jun 15, 2018	45.84	46.36	45.56	45.75	45.75	2,652,200
Jun 14, 2018	46.92	47.00	45.44	45.99	45.99	1,967,900
Jun 13, 2018	48.06	48.24	46.74	46.89	46.89	1,810,600
Jun 12, 2018	48.00	48.10	46.61	47.90	47.90	3,060,800
Jun 11, 2018	46.63	47.38	46.37	47.02	47.02	2,546,200
Jun 08, 2018	46.27	46.46	45.91	46.42	46.42	2,026,300
Jun 07, 2018	46.80	47.22	46.36	46.40	46.40	2,742,500
Jun 06, 2018	46.52	46.91	45.75	46.81	46.81	2,311,700
Jun 05, 2018	44.25	46.51	44.05	46.42	46.42	3,529,100
Jun 04, 2018	42.84	44.23	42.81	44.21	44.21	1,926,300
Jun 01, 2018	41.82	42.96	41.55	42.80	42.80	2,050,500
May 31, 2018	41.67	42.07	41.42	41.54	41.54	2,408,900
May 30, 2018	41.77	41.91	41.38	41.69	41.69	2,182,900
May 29, 2018	42.02	42.54	41.52	41.70	41.70	2,805,400
May 25, 2018	42.21	42.39	41.81	42.19	42.19	1,979,300
May 24, 2018	40.76	42.39	40.55	42.19	42.19	3,205,800
May 23, 2018	41.75	43.58	40.31	40.80	40.80	9,202,800
May 22, 2018	42.35	42.62	41.11	41.21	41.21	4,025,200
May 21, 2018	42.46	42.72	41.92	42.29	42.29	2,399,100
May 18, 2018	42.65	43.04	42.20	42.27	42.27	2,448,100
May 17, 2018	42.07	43.18	41.99	42.76	42.76	3,081,700
May 16, 2018	41.41	42.84	41.00	42.32	42.32	3,399,100
May 15, 2018	40.52	41.03	40.15	40.80	40.80	1,606,100
May 14, 2018	39.87	40.89	39.72	40.64	40.64	2,509,700
May 11, 2018	39.17	40.02	38.84	39.88	39.88	1,341,500
May 10, 2018	39.66	39.73	38.48	39.08	39.08	1,784,400
May 09, 2018	39.14	39.90	38.90	39.79	39.79	1,390,400
May 08, 2018	38.49	39.05	38.36	39.01	39.01	1,287,000
May 07, 2018	38.99	39.07	37.81	38.48	38.48	1,501,000
May 04, 2018	39.36	39.48	38.61	38.71	38.71	2,175,000
May 03, 2018	39.81	39.92	39.20	39.54	39.54	1,224,200
May 02, 2018	39.43	39.92	39.05	39.81	39.81	1,286,600
May 01, 2018	40.03	40.26	39.16	39.63	39.63	1,933,800
Apr 30, 2018	40.76	40.94	40.13	40.27	40.27	1,682,700
Apr 27, 2018	40.18	40.87	39.86	40.80	40.80	2,159,600
Apr 26, 2018	39.59	40.25	39.21	39.98	39.98	1,152,400
Apr 25, 2018	38.53	39.80	38.20	39.56	39.56	1,921,900
Apr 24, 2018	39.21	39.67	38.53	38.64	38.64	2,875,800
Apr 23, 2018	38.58	39.13	38.39	38.83	38.83	1,323,200
Apr 20, 2018	39.35	39.83	38.12	38.35	38.35	1,936,300
Apr 19, 2018	39.64	39.98	38.94	39.44	39.44	1,551,800
Apr 18, 2018	39.63	40.23	39.23	39.68	39.68	1,861,200
Apr 17, 2018	39.73	39.96	39.34	39.36	39.36	1,948,500
Apr 16, 2018	39.46	39.79	38.85	39.61	39.61	2,051,100
Apr 13, 2018	39.06	39.34	38.48	38.94	38.94	2,733,200
Apr 12, 2018	38.32	39.32	37.96	38.98	38.98	3,380,100
Apr 11, 2018	38.31	38.67	37.95	38.23	38.23	2,200,700
Apr 10, 2018	38.26	38.81	38.12	38.58	38.58	1,952,800
Apr 09, 2018	39.00	39.15	37.81	37.88	37.88	1,686,100
Apr 06, 2018	38.04	38.64	37.86	38.54	38.54	5,754,900
Apr 05, 2018	37.49	38.70	37.20	38.55	38.55	4,799,400
Apr 04, 2018	36.55	37.28	36.31	37.06	37.06	4,173,300
Apr 03, 2018	37.43	38.07	36.71	36.92	36.92	3,597,100
Apr 02, 2018	36.94	37.21	36.07	36.91	36.91	2,475,000
Mar 29, 2018	36.65	37.23	36.00	36.96	36.96	1,938,700
Mar 28, 2018	36.26	37.48	35.63	36.38	36.38	1,837,900
Mar 27, 2018	37.95	37.99	36.04	36.14	36.14	2,004,500
Mar 26, 2018	36.69	37.83	36.30	37.79	37.79	2,121,600
Mar 23, 2018	36.13	37.17	35.78	36.22	36.22	1,697,600
Mar 22, 2018	36.19	36.70	35.69	36.01	36.01	1,259,100
Mar 21, 2018	36.39	36.84	36.28	36.53	36.53	709,000
Mar 20, 2018	35.70	36.65	35.45	36.38	36.38	1,117,400
Mar 19, 2018	35.70	36.24	35.30	35.75	35.75	1,332,500
Mar 16, 2018	35.54	36.38	35.15	35.93	35.93	1,894,900
Mar 15, 2018	35.27	35.77	35.09	35.38	35.38	1,593,700
Mar 14, 2018	35.67	35.83	34.78	35.30	35.30	1,520,400
Mar 13, 2018	35.88	35.88	34.86	35.46	35.46	2,020,000
Mar 12, 2018	35.88	36.25	34.86	35.06	35.06	2,082,800
Mar 09, 2018	35.11	35.91	35.01	35.88	35.88	2,237,300
Mar 08, 2018	37.13	37.20	34.94	35.13	35.13	3,465,600
Mar 07, 2018	37.73	38.28	36.28	37.07	37.07	6,331,800
Mar 06, 2018	36.62	37.18	35.96	36.98	36.98	5,279,600
Mar 05, 2018	36.35	36.90	35.74	36.23	36.23	6,718,400
Mar 02, 2018	34.59	36.69	34.47	36.48	36.48	1,994,100
Mar 01, 2018	35.17	35.72	34.33	35.16	35.16	1,788,100
Feb 28, 2018	36.29	36.66	35.20	35.29	35.29	2,406,300
Feb 27, 2018	36.93	38.06	35.29	35.97	35.97	2,550,200
Feb 26, 2018	37.15	37.51	36.59	37.11	37.11	1,569,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...