URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201733.1233.3332.1432.2732.273,698,700
Dec 08, 201732.6833.1632.4733.0933.092,025,200
Dec 07, 201732.6533.2032.2832.5332.532,694,100
Dec 06, 201732.6833.1032.2032.6432.643,428,600
Dec 05, 201732.2332.5331.6832.3132.312,574,700
Dec 04, 201731.5732.9031.5732.1332.134,303,300
Dec 01, 201731.1931.8330.8431.3231.324,579,300
Nov 30, 201732.1033.2131.0131.1231.124,807,400
Nov 29, 201731.6032.7331.5832.0932.094,231,000
Nov 28, 201730.5531.6530.3331.5731.572,510,100
Nov 27, 201730.4331.1930.0530.6030.603,375,500
Nov 24, 201729.9530.5129.8230.1630.161,979,500
Nov 22, 201729.3830.0628.6929.8029.803,986,800
Nov 21, 201728.8430.0528.4529.3229.3211,475,000
Nov 20, 201728.1228.3527.4428.2728.2710,888,700
Nov 17, 201727.5528.0526.8227.9027.909,652,300
Nov 16, 201725.9126.7825.4526.4526.453,483,400
Nov 15, 201725.3126.0625.0125.6825.682,707,700
Nov 14, 201724.7925.3024.5825.1025.102,242,000
Nov 13, 201725.3325.4424.6324.9524.951,863,000
Nov 10, 201724.9825.7524.9325.4025.402,252,800
Nov 09, 201723.9125.2023.9124.9724.972,456,500
Nov 08, 201724.2024.4423.8324.1924.191,592,300
Nov 07, 201724.8924.9924.1424.3224.321,858,000
Nov 06, 201724.7725.2224.7424.9824.982,170,100
Nov 03, 201724.8825.0224.5324.7224.721,657,900
Nov 02, 201725.1825.3224.7524.8524.852,269,300
Nov 01, 201724.4524.9824.3324.9424.942,032,200
Oct 31, 201724.6224.9924.4524.5224.521,692,200
Oct 30, 201725.1325.1324.2624.5524.551,849,200
Oct 27, 201724.8825.1524.1225.1425.142,648,200
Oct 26, 201724.8425.1524.6025.0225.021,396,400
Oct 25, 201724.8325.0624.2824.8924.892,267,200
Oct 24, 201724.7825.1324.5024.8324.832,262,000
Oct 23, 201724.5825.1524.5524.7024.702,751,700
Oct 20, 201723.9424.6623.8224.6324.632,374,500
Oct 19, 201723.6324.0423.5423.7223.722,452,500
Oct 18, 201723.4123.9023.3523.7723.772,250,900
Oct 17, 201722.9523.3622.8723.3323.332,930,200
Oct 16, 201722.7223.3322.6522.9422.942,864,700
Oct 13, 201722.3422.9322.1522.5422.543,495,300
Oct 12, 201722.5522.7421.7622.1922.193,878,100
Oct 11, 201723.2523.3822.8823.0023.001,007,500
Oct 10, 201722.9823.4622.9523.1923.191,126,200
Oct 09, 201723.1323.3322.8522.9522.951,175,800
Oct 06, 201723.4723.9123.0823.1323.132,140,400
Oct 05, 201723.0023.6922.9123.5923.591,793,900
Oct 04, 201723.1623.4922.8223.0323.032,225,300
Oct 03, 201722.9923.4422.6523.1123.113,572,100
Oct 02, 201723.8324.1323.2723.9923.992,430,200
Sep 29, 201723.9924.0223.7423.9023.901,325,500
Sep 28, 201724.3124.6623.8323.9323.932,391,400
Sep 27, 201724.0324.6423.8124.4324.432,404,400
Sep 26, 201723.4823.9723.4623.9423.942,386,100
Sep 25, 201723.0423.7422.7123.4323.433,033,900
Sep 22, 201722.8222.9622.5422.8722.872,165,900
Sep 21, 201723.5123.5522.6922.7422.742,258,100
Sep 20, 201723.0623.5022.6523.3723.371,934,800
Sep 19, 201722.7623.1222.6123.0923.092,322,500
Sep 18, 201722.8223.1122.5222.6822.681,919,600
Sep 15, 201722.9423.0422.5522.7622.763,432,000
Sep 14, 201723.3223.3222.6822.7722.772,716,400
Sep 13, 201722.5123.6522.5023.5423.545,814,100
Sep 12, 201721.9022.7021.8522.4622.463,280,200
Sep 11, 201721.7021.8721.5721.7921.792,049,000
Sep 08, 201721.8521.9621.3221.6221.623,522,300
Sep 07, 201722.3422.3721.5721.9821.983,509,100
Sep 06, 201722.0422.2821.6622.0122.013,954,700
Sep 05, 201721.0921.8721.0721.8721.875,554,500
Sep 01, 201720.4721.1820.4621.1021.102,478,800
Aug 31, 201720.3320.5920.1820.4420.443,681,600
Aug 30, 201720.7320.8820.2320.2920.292,727,000
Aug 29, 201720.8720.9420.4620.7720.772,873,100
Aug 28, 201721.5521.5520.9021.1921.193,659,800
Aug 25, 201720.4321.7120.3721.6221.627,311,600
Aug 24, 201720.0820.4919.8620.0020.005,386,700
Aug 23, 201719.5319.9619.3819.5519.552,711,500
Aug 22, 201718.9019.5418.9019.4619.462,514,200
Aug 21, 201719.2619.3018.7218.8918.895,343,800
Aug 18, 201718.9719.4018.9019.2719.276,430,100
Aug 17, 201719.6819.8018.8718.9418.9412,739,200
Aug 16, 201720.8421.3119.5619.7619.7632,652,700
Aug 15, 201717.4517.4516.6816.8216.8212,470,900
Aug 14, 201717.6418.1417.4717.7317.733,325,700
Aug 11, 201717.1818.2717.1017.7617.764,907,500
Aug 10, 201718.1118.2417.1617.1917.195,559,900
Aug 09, 201718.6118.6118.1618.3018.303,927,700
Aug 08, 201719.0119.2618.8318.9218.924,684,400
Aug 07, 201719.1319.2718.6918.7118.713,155,900
Aug 04, 201718.8719.4618.7719.2819.282,154,700
Aug 03, 201719.0019.3118.6718.7618.761,988,100
Aug 02, 201719.5819.7218.8819.0819.081,850,700
Aug 01, 201719.7119.7119.1319.5819.582,345,600
Jul 31, 201719.4419.6619.0719.5919.592,332,400
Jul 28, 201719.2219.5819.0419.3819.383,939,200
Jul 27, 201718.6919.4318.4619.2919.293,090,400
Jul 26, 201718.4718.8118.1418.6418.642,671,200
Jul 25, 201717.4718.8317.4618.4218.423,859,300
Jul 24, 201717.8717.8917.4117.4717.472,729,900
Jul 21, 201718.0518.1017.6717.9517.952,742,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...