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
Oct 19, 2018	37.09	37.10	35.79	36.14	36.14	4,002,200
Oct 18, 2018	37.71	38.00	36.66	36.87	36.87	2,291,500
Oct 17, 2018	37.83	38.00	37.03	37.88	37.88	1,905,800
Oct 16, 2018	38.40	38.50	37.39	37.83	37.83	2,495,800
Oct 15, 2018	38.46	39.05	37.70	38.22	38.22	2,237,300
Oct 12, 2018	38.91	39.50	38.11	38.59	38.59	1,916,600
Oct 11, 2018	38.26	39.51	37.75	38.07	38.07	2,651,200
Oct 10, 2018	39.75	40.17	38.88	38.95	38.95	1,863,100
Oct 09, 2018	39.55	40.68	39.53	39.88	39.88	1,782,900
Oct 08, 2018	39.81	40.00	38.79	39.56	39.56	1,499,400
Oct 05, 2018	39.77	40.46	39.57	40.10	40.10	1,781,200
Oct 04, 2018	40.52	40.56	39.14	39.74	39.74	1,876,500
Oct 03, 2018	40.13	40.79	39.42	40.61	40.61	2,698,600
Oct 02, 2018	40.62	41.24	39.31	39.97	39.97	3,723,400
Oct 01, 2018	40.99	41.05	39.89	40.04	40.04	2,625,000
Sep 28, 2018	41.51	42.28	40.75	40.90	40.90	1,627,900
Sep 27, 2018	41.59	41.79	41.04	41.58	41.58	1,795,200
Sep 26, 2018	40.22	42.14	40.11	41.62	41.62	3,767,600
Sep 25, 2018	40.69	41.15	39.84	40.08	40.08	2,093,500
Sep 24, 2018	40.50	41.18	39.98	40.37	40.37	2,591,600
Sep 21, 2018	42.22	42.22	40.55	40.72	40.72	3,167,000
Sep 20, 2018	41.76	42.50	41.19	42.05	42.05	1,821,800
Sep 19, 2018	41.66	42.20	41.36	41.89	41.89	1,571,400
Sep 18, 2018	41.10	41.96	41.10	41.58	41.58	1,683,500
Sep 17, 2018	42.50	42.50	41.06	41.11	41.11	2,183,300
Sep 14, 2018	44.19	44.42	42.21	42.53	42.53	2,699,200
Sep 13, 2018	44.42	44.64	44.14	44.25	44.25	1,502,200
Sep 12, 2018	44.16	44.99	43.65	44.25	44.25	2,082,200
Sep 11, 2018	43.98	45.24	43.96	44.73	44.73	2,686,000
Sep 10, 2018	43.71	44.27	43.29	43.96	43.96	1,863,900
Sep 07, 2018	43.52	44.68	43.38	43.46	43.46	2,341,400
Sep 06, 2018	48.05	48.08	43.12	43.54	43.54	4,232,500
Sep 05, 2018	48.32	48.74	47.12	47.74	47.74	2,399,700
Sep 04, 2018	46.45	48.48	46.45	48.26	48.26	3,021,700
Aug 31, 2018	45.40	46.57	45.08	46.48	46.48	2,318,100
Aug 30, 2018	44.69	45.83	44.35	45.35	45.35	1,793,800
Aug 29, 2018	45.39	45.45	44.05	45.38	45.38	3,030,700
Aug 28, 2018	45.08	45.69	44.15	45.41	45.41	3,803,900
Aug 27, 2018	45.68	45.85	44.78	44.97	44.97	2,277,000
Aug 24, 2018	46.75	47.03	45.28	45.60	45.60	3,289,900
Aug 23, 2018	45.62	47.33	45.51	47.17	47.17	5,077,400
Aug 22, 2018	50.39	52.50	44.91	45.48	45.48	15,350,400
Aug 21, 2018	48.15	48.40	47.05	47.74	47.74	5,028,800
Aug 20, 2018	46.93	47.70	46.37	47.51	47.51	2,778,300
Aug 17, 2018	45.66	46.71	45.52	46.62	46.62	1,637,900
Aug 16, 2018	45.64	46.17	44.80	45.57	45.57	1,595,100
Aug 15, 2018	48.22	48.22	44.96	45.33	45.33	2,035,300
Aug 14, 2018	46.46	48.83	46.42	48.74	48.74	2,650,200
Aug 13, 2018	48.72	49.00	47.02	47.40	47.40	2,022,300
Aug 10, 2018	47.61	48.94	47.09	48.28	48.28	1,713,900
Aug 09, 2018	46.78	47.67	46.51	47.54	47.54	1,016,200
Aug 08, 2018	46.51	47.00	45.92	46.71	46.71	1,168,200
Aug 07, 2018	46.29	46.60	45.75	46.49	46.49	1,470,800
Aug 06, 2018	44.68	46.07	44.56	46.00	46.00	1,404,400
Aug 03, 2018	44.77	45.98	44.62	44.71	44.71	1,584,600
Aug 02, 2018	43.52	44.93	43.52	44.77	44.77	1,950,800
Aug 01, 2018	44.42	44.73	43.44	43.69	43.69	1,441,700
Jul 31, 2018	44.16	44.96	43.97	44.40	44.40	1,328,200
Jul 30, 2018	43.72	44.78	43.64	43.95	43.95	1,537,300
Jul 27, 2018	45.92	46.03	43.62	43.73	43.73	1,300,300
Jul 26, 2018	45.79	46.94	45.34	45.92	45.92	913,000
Jul 25, 2018	45.08	46.22	45.08	45.84	45.84	1,000,700
Jul 24, 2018	46.95	47.33	45.12	45.17	45.17	1,521,100
Jul 23, 2018	46.09	46.97	46.05	46.46	46.46	939,600
Jul 20, 2018	46.99	47.35	45.97	45.99	45.99	939,800
Jul 19, 2018	46.31	47.15	46.18	46.98	46.98	983,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...