URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201927.3827.3826.4526.7526.751,632,405
Dec 12, 201926.7727.5126.6027.3827.381,882,400
Dec 11, 201927.0727.1726.2126.5926.592,592,100
Dec 10, 201926.6427.3626.5227.3427.341,579,300
Dec 09, 201926.0826.9625.8126.7126.713,028,900
Dec 06, 201925.7626.5125.7626.1226.122,559,800
Dec 05, 201925.2925.7325.2925.3725.372,248,300
Dec 04, 201924.4025.4924.4025.1825.182,870,200
Dec 03, 201924.8224.8324.3024.3124.312,389,900
Dec 02, 201925.6125.6825.1125.3125.312,198,600
Nov 29, 201925.8225.8225.4025.6625.66894,700
Nov 27, 201926.1926.4225.5125.8925.891,753,000
Nov 26, 201925.9026.3125.5926.1626.161,994,100
Nov 25, 201925.6525.9725.2325.8425.843,064,300
Nov 22, 201925.2925.7925.0725.5325.532,966,300
Nov 21, 201924.3525.4024.2625.1025.105,334,700
Nov 20, 201924.5425.2823.9724.4124.4116,290,500
Nov 19, 201929.2829.4728.4028.7928.798,572,900
Nov 18, 201931.1331.1430.0330.1630.163,806,100
Nov 15, 201931.1031.4130.4531.0631.062,197,700
Nov 14, 201930.8131.1630.3830.7330.732,090,800
Nov 13, 201930.2930.9630.0130.8130.812,294,300
Nov 12, 201931.0031.2030.4630.8330.832,012,400
Nov 11, 201929.8530.6129.5630.5630.562,029,700
Nov 08, 201930.3730.4029.6129.9429.941,362,100
Nov 07, 201930.7030.9830.4530.5730.572,655,400
Nov 06, 201930.1930.3929.6130.3230.321,858,000
Nov 05, 201930.0030.5429.9030.2730.272,484,800
Nov 04, 201929.7929.9429.1829.8129.812,092,900
Nov 01, 201928.9629.6528.8829.6129.612,250,000
Oct 31, 201929.0729.1328.3128.7028.702,016,000
Oct 30, 201929.4029.7128.8529.0629.061,857,100
Oct 29, 201929.8730.1929.3529.3729.372,352,800
Oct 28, 201929.5630.1529.2930.0030.003,129,800
Oct 25, 201928.7229.8028.7029.4529.452,586,900
Oct 24, 201928.9628.9628.3428.8428.841,309,500
Oct 23, 201928.6629.1128.2528.9428.941,772,100
Oct 22, 201927.9828.8427.8828.7928.793,009,800
Oct 21, 201928.0328.5127.7627.7827.782,309,400
Oct 18, 201927.0427.9726.9727.6927.691,933,300
Oct 17, 201927.4127.8227.1127.5827.581,148,800
Oct 16, 201926.8627.1826.6327.1227.121,515,300
Oct 15, 201926.4427.1225.9126.7726.771,983,400
Oct 14, 201927.5727.7226.4126.4426.442,150,400
Oct 11, 201927.3828.1327.2927.7827.782,584,400
Oct 10, 201926.8027.2126.4726.9926.992,052,100
Oct 09, 201926.6626.8926.3426.8126.811,861,100
Oct 08, 201926.9326.9526.3526.3726.372,267,800
Oct 07, 201927.4327.6827.1127.2427.242,298,600
Oct 04, 201928.2128.4127.1027.3227.323,659,400
Oct 03, 201927.2828.3826.7728.2228.223,128,100
Oct 02, 201928.1128.3227.4827.5027.502,907,300
Oct 01, 201928.2628.5327.8928.1828.183,613,600
Sep 30, 201927.1828.1326.9228.0928.094,888,400
Sep 27, 201925.2126.3424.8326.2026.204,023,500
Sep 26, 201924.8025.0524.4824.9324.931,220,800
Sep 25, 201924.3325.2624.0324.8424.842,010,200
Sep 24, 201924.6924.8723.9524.2924.291,655,500
Sep 23, 201924.1624.7723.7624.5524.553,028,200
Sep 20, 201923.9424.6923.8624.2124.212,987,100
Sep 19, 201923.9124.3023.6623.9223.922,453,100
Sep 18, 201924.7224.8123.7623.8423.842,833,600
Sep 17, 201925.5625.5824.5624.7524.752,585,800
Sep 16, 201926.3126.4925.3725.7425.743,112,100
Sep 13, 201926.9927.3226.2626.7526.753,166,600
Sep 12, 201926.3526.5825.7526.3426.343,005,500
Sep 11, 201925.6926.5524.9426.4826.484,291,600
Sep 10, 201924.9125.7324.7525.6925.693,427,800
Sep 09, 201924.0724.9623.6824.8924.893,221,900
Sep 06, 201924.8524.9523.7323.8623.864,140,700
Sep 05, 201923.1424.8223.0924.7324.734,639,900
Sep 04, 201922.7922.8022.1822.6822.682,291,300
Sep 03, 201923.1423.4122.3522.6022.603,152,900
Aug 30, 201923.6323.9323.3323.4123.411,676,700
Aug 29, 201923.8024.0923.1923.4423.442,800,200
Aug 28, 201922.2723.6422.1123.5523.553,634,200
Aug 27, 201922.6222.7222.2122.3922.392,114,200
Aug 26, 201922.9523.0722.1722.4622.462,440,800
Aug 23, 201923.5623.7122.6122.6822.685,370,800
Aug 22, 201922.6823.9622.4323.8923.896,235,900
Aug 21, 201921.0822.7720.8022.3622.3611,532,800
Aug 20, 201920.9021.2220.6720.9120.917,748,700
Aug 19, 201920.7021.0220.5820.8520.853,098,200
Aug 16, 201919.9920.7019.8720.5120.512,019,200
Aug 15, 201919.6420.4619.6319.8619.864,223,600
Aug 14, 201921.0821.0820.1720.2520.253,690,200
Aug 13, 201920.8422.5820.6521.8721.872,715,800
Aug 12, 201920.6721.1120.6420.9220.922,698,300
Aug 09, 201921.8921.9821.0821.0921.091,353,600
Aug 08, 201922.1322.3421.5721.9921.991,966,600
Aug 07, 201921.7022.3221.6522.0622.063,045,900
Aug 06, 201921.4422.0621.2322.0022.002,396,500
Aug 05, 201921.5521.6421.1121.3621.363,449,700
Aug 02, 201921.9722.4521.8521.9021.902,107,000
Aug 01, 201923.8024.0221.5422.0122.012,625,300
Jul 31, 201923.6324.0523.5123.8123.813,091,000
Jul 30, 201923.3923.5622.8623.5523.551,821,400
Jul 29, 201923.2723.5622.8223.4323.431,307,700
Jul 26, 201923.1623.4522.7923.3023.301,127,500
Jul 25, 201923.0123.2922.9923.0723.071,146,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...