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 |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 27.38 | 27.38 | 26.45 | 26.75 | 26.75 | 1,632,405 |
| Dec 12, 2019 | 26.77 | 27.51 | 26.60 | 27.38 | 27.38 | 1,882,400 |
| Dec 11, 2019 | 27.07 | 27.17 | 26.21 | 26.59 | 26.59 | 2,592,100 |
| Dec 10, 2019 | 26.64 | 27.36 | 26.52 | 27.34 | 27.34 | 1,579,300 |
| Dec 09, 2019 | 26.08 | 26.96 | 25.81 | 26.71 | 26.71 | 3,028,900 |
| Dec 06, 2019 | 25.76 | 26.51 | 25.76 | 26.12 | 26.12 | 2,559,800 |
| Dec 05, 2019 | 25.29 | 25.73 | 25.29 | 25.37 | 25.37 | 2,248,300 |
| Dec 04, 2019 | 24.40 | 25.49 | 24.40 | 25.18 | 25.18 | 2,870,200 |
| Dec 03, 2019 | 24.82 | 24.83 | 24.30 | 24.31 | 24.31 | 2,389,900 |
| Dec 02, 2019 | 25.61 | 25.68 | 25.11 | 25.31 | 25.31 | 2,198,600 |
| Nov 29, 2019 | 25.82 | 25.82 | 25.40 | 25.66 | 25.66 | 894,700 |
| Nov 27, 2019 | 26.19 | 26.42 | 25.51 | 25.89 | 25.89 | 1,753,000 |
| Nov 26, 2019 | 25.90 | 26.31 | 25.59 | 26.16 | 26.16 | 1,994,100 |
| Nov 25, 2019 | 25.65 | 25.97 | 25.23 | 25.84 | 25.84 | 3,064,300 |
| Nov 22, 2019 | 25.29 | 25.79 | 25.07 | 25.53 | 25.53 | 2,966,300 |
| Nov 21, 2019 | 24.35 | 25.40 | 24.26 | 25.10 | 25.10 | 5,334,700 |
| Nov 20, 2019 | 24.54 | 25.28 | 23.97 | 24.41 | 24.41 | 16,290,500 |
| Nov 19, 2019 | 29.28 | 29.47 | 28.40 | 28.79 | 28.79 | 8,572,900 |
| Nov 18, 2019 | 31.13 | 31.14 | 30.03 | 30.16 | 30.16 | 3,806,100 |
| Nov 15, 2019 | 31.10 | 31.41 | 30.45 | 31.06 | 31.06 | 2,197,700 |
| Nov 14, 2019 | 30.81 | 31.16 | 30.38 | 30.73 | 30.73 | 2,090,800 |
| Nov 13, 2019 | 30.29 | 30.96 | 30.01 | 30.81 | 30.81 | 2,294,300 |
| Nov 12, 2019 | 31.00 | 31.20 | 30.46 | 30.83 | 30.83 | 2,012,400 |
| Nov 11, 2019 | 29.85 | 30.61 | 29.56 | 30.56 | 30.56 | 2,029,700 |
| Nov 08, 2019 | 30.37 | 30.40 | 29.61 | 29.94 | 29.94 | 1,362,100 |
| Nov 07, 2019 | 30.70 | 30.98 | 30.45 | 30.57 | 30.57 | 2,655,400 |
| Nov 06, 2019 | 30.19 | 30.39 | 29.61 | 30.32 | 30.32 | 1,858,000 |
| Nov 05, 2019 | 30.00 | 30.54 | 29.90 | 30.27 | 30.27 | 2,484,800 |
| Nov 04, 2019 | 29.79 | 29.94 | 29.18 | 29.81 | 29.81 | 2,092,900 |
| Nov 01, 2019 | 28.96 | 29.65 | 28.88 | 29.61 | 29.61 | 2,250,000 |
| Oct 31, 2019 | 29.07 | 29.13 | 28.31 | 28.70 | 28.70 | 2,016,000 |
| Oct 30, 2019 | 29.40 | 29.71 | 28.85 | 29.06 | 29.06 | 1,857,100 |
| Oct 29, 2019 | 29.87 | 30.19 | 29.35 | 29.37 | 29.37 | 2,352,800 |
| Oct 28, 2019 | 29.56 | 30.15 | 29.29 | 30.00 | 30.00 | 3,129,800 |
| Oct 25, 2019 | 28.72 | 29.80 | 28.70 | 29.45 | 29.45 | 2,586,900 |
| Oct 24, 2019 | 28.96 | 28.96 | 28.34 | 28.84 | 28.84 | 1,309,500 |
| Oct 23, 2019 | 28.66 | 29.11 | 28.25 | 28.94 | 28.94 | 1,772,100 |
| Oct 22, 2019 | 27.98 | 28.84 | 27.88 | 28.79 | 28.79 | 3,009,800 |
| Oct 21, 2019 | 28.03 | 28.51 | 27.76 | 27.78 | 27.78 | 2,309,400 |
| Oct 18, 2019 | 27.04 | 27.97 | 26.97 | 27.69 | 27.69 | 1,933,300 |
| Oct 17, 2019 | 27.41 | 27.82 | 27.11 | 27.58 | 27.58 | 1,148,800 |
| Oct 16, 2019 | 26.86 | 27.18 | 26.63 | 27.12 | 27.12 | 1,515,300 |
| Oct 15, 2019 | 26.44 | 27.12 | 25.91 | 26.77 | 26.77 | 1,983,400 |
| Oct 14, 2019 | 27.57 | 27.72 | 26.41 | 26.44 | 26.44 | 2,150,400 |
| Oct 11, 2019 | 27.38 | 28.13 | 27.29 | 27.78 | 27.78 | 2,584,400 |
| Oct 10, 2019 | 26.80 | 27.21 | 26.47 | 26.99 | 26.99 | 2,052,100 |
| Oct 09, 2019 | 26.66 | 26.89 | 26.34 | 26.81 | 26.81 | 1,861,100 |
| Oct 08, 2019 | 26.93 | 26.95 | 26.35 | 26.37 | 26.37 | 2,267,800 |
| Oct 07, 2019 | 27.43 | 27.68 | 27.11 | 27.24 | 27.24 | 2,298,600 |
| Oct 04, 2019 | 28.21 | 28.41 | 27.10 | 27.32 | 27.32 | 3,659,400 |
| Oct 03, 2019 | 27.28 | 28.38 | 26.77 | 28.22 | 28.22 | 3,128,100 |
| Oct 02, 2019 | 28.11 | 28.32 | 27.48 | 27.50 | 27.50 | 2,907,300 |
| Oct 01, 2019 | 28.26 | 28.53 | 27.89 | 28.18 | 28.18 | 3,613,600 |
| Sep 30, 2019 | 27.18 | 28.13 | 26.92 | 28.09 | 28.09 | 4,888,400 |
| Sep 27, 2019 | 25.21 | 26.34 | 24.83 | 26.20 | 26.20 | 4,023,500 |
| Sep 26, 2019 | 24.80 | 25.05 | 24.48 | 24.93 | 24.93 | 1,220,800 |
| Sep 25, 2019 | 24.33 | 25.26 | 24.03 | 24.84 | 24.84 | 2,010,200 |
| Sep 24, 2019 | 24.69 | 24.87 | 23.95 | 24.29 | 24.29 | 1,655,500 |
| Sep 23, 2019 | 24.16 | 24.77 | 23.76 | 24.55 | 24.55 | 3,028,200 |
| Sep 20, 2019 | 23.94 | 24.69 | 23.86 | 24.21 | 24.21 | 2,987,100 |
| Sep 19, 2019 | 23.91 | 24.30 | 23.66 | 23.92 | 23.92 | 2,453,100 |
| Sep 18, 2019 | 24.72 | 24.81 | 23.76 | 23.84 | 23.84 | 2,833,600 |
| Sep 17, 2019 | 25.56 | 25.58 | 24.56 | 24.75 | 24.75 | 2,585,800 |
| Sep 16, 2019 | 26.31 | 26.49 | 25.37 | 25.74 | 25.74 | 3,112,100 |
| Sep 13, 2019 | 26.99 | 27.32 | 26.26 | 26.75 | 26.75 | 3,166,600 |
| Sep 12, 2019 | 26.35 | 26.58 | 25.75 | 26.34 | 26.34 | 3,005,500 |
| Sep 11, 2019 | 25.69 | 26.55 | 24.94 | 26.48 | 26.48 | 4,291,600 |
| Sep 10, 2019 | 24.91 | 25.73 | 24.75 | 25.69 | 25.69 | 3,427,800 |
| Sep 09, 2019 | 24.07 | 24.96 | 23.68 | 24.89 | 24.89 | 3,221,900 |
| Sep 06, 2019 | 24.85 | 24.95 | 23.73 | 23.86 | 23.86 | 4,140,700 |
| Sep 05, 2019 | 23.14 | 24.82 | 23.09 | 24.73 | 24.73 | 4,639,900 |
| Sep 04, 2019 | 22.79 | 22.80 | 22.18 | 22.68 | 22.68 | 2,291,300 |
| Sep 03, 2019 | 23.14 | 23.41 | 22.35 | 22.60 | 22.60 | 3,152,900 |
| Aug 30, 2019 | 23.63 | 23.93 | 23.33 | 23.41 | 23.41 | 1,676,700 |
| Aug 29, 2019 | 23.80 | 24.09 | 23.19 | 23.44 | 23.44 | 2,800,200 |
| Aug 28, 2019 | 22.27 | 23.64 | 22.11 | 23.55 | 23.55 | 3,634,200 |
| Aug 27, 2019 | 22.62 | 22.72 | 22.21 | 22.39 | 22.39 | 2,114,200 |
| Aug 26, 2019 | 22.95 | 23.07 | 22.17 | 22.46 | 22.46 | 2,440,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...