Stock Quote

Urban Outfitters (NQ: URBN )

28.80 -0.18 (-0.60%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 29.41 29.64 28.89 28.98 1,970,036 -0.55(-1.86%)
Dec 02, 2022 28.18 29.55 28.17 29.53 1,581,214 +1.00(+3.51%)
Dec 01, 2022 28.94 29.28 28.53 28.53 1,384,466 -0.41(-1.42%)
Nov 30, 2022 28.53 29.11 28.33 28.94 1,791,733 +0.40(+1.40%)
Nov 29, 2022 28.51 28.86 28.20 28.54 1,611,899 +0.09(+0.32%)
Nov 28, 2022 27.91 28.72 27.85 28.45 2,455,886 +0.16(+0.57%)
Nov 25, 2022 27.80 28.34 27.75 28.29 927,671 +0.61(+2.20%)
Nov 23, 2022 27.85 28.18 27.20 27.68 2,662,779 -0.12(-0.43%)
Nov 22, 2022 27.10 27.83 25.23 27.80 7,166,514 +2.27(+8.89%)
Nov 21, 2022 25.71 25.84 25.06 25.53 2,904,034 -0.51(-1.96%)
Nov 18, 2022 26.37 26.47 25.54 26.04 3,015,183 +0.62(+2.44%)
Nov 17, 2022 24.29 25.43 24.29 25.42 2,114,855 +0.70(+2.83%)
Nov 16, 2022 25.14 25.14 23.90 24.72 2,335,527 -1.30(-5.00%)
Nov 15, 2022 25.71 26.64 25.68 26.02 2,210,230 +0.70(+2.76%)
Nov 14, 2022 25.02 25.94 24.80 25.32 2,407,004 -0.03(-0.12%)
Nov 11, 2022 25.00 25.43 24.72 25.35 1,920,122 +0.60(+2.42%)
Nov 10, 2022 23.73 24.75 23.50 24.75 2,278,766 +2.12(+9.37%)
Nov 09, 2022 23.45 23.55 22.37 22.63 1,705,180 -1.19(-5.00%)
Nov 08, 2022 23.68 24.07 23.22 23.82 1,445,349 +0.38(+1.62%)
Nov 07, 2022 23.24 23.45 22.66 23.44 1,419,654 +0.32(+1.38%)
Nov 04, 2022 23.33 23.55 22.66 23.12 1,172,940 +0.14(+0.61%)
Nov 03, 2022 22.71 23.31 22.39 22.98 1,418,791 +0.09(+0.39%)
Nov 02, 2022 23.69 22.83 22.89 1,727,333 -0.79(-3.34%)
Nov 01, 2022 24.19 24.39 23.48 23.68 1,627,979 -0.18(-0.75%)
Oct 31, 2022 24.56 24.80 23.85 23.86 1,889,294 -0.82(-3.32%)
Oct 28, 2022 24.43 24.77 23.89 24.68 1,970,197 +0.01(+0.04%)
Oct 27, 2022 24.72 25.10 24.45 24.67 2,221,838 +0.18(+0.73%)
Oct 26, 2022 24.41 24.98 24.30 24.49 1,550,786 +0.08(+0.33%)
Oct 25, 2022 23.64 24.52 23.55 24.41 1,654,886 +0.89(+3.78%)
Oct 24, 2022 23.29 23.55 22.66 23.52 2,023,587 +0.28(+1.20%)
Oct 21, 2022 22.25 23.25 22.10 23.24 2,374,347 +1.10(+4.97%)
Oct 20, 2022 22.79 23.30 22.12 22.14 1,500,195 -0.56(-2.47%)
Oct 19, 2022 22.82 23.05 22.16 22.70 1,886,571 -0.37(-1.60%)
Oct 18, 2022 23.50 23.74 22.67 23.07 1,944,204 +0.07(+0.30%)
Oct 17, 2022 22.71 23.17 22.55 23.00 2,836,458 +0.83(+3.74%)
Oct 14, 2022 22.68 22.95 22.13 22.17 1,299,147 -0.22(-0.98%)
Oct 13, 2022 21.25 22.59 20.93 22.39 1,934,888 +0.67(+3.08%)
Oct 12, 2022 22.07 22.32 21.65 21.72 1,263,711 -0.50(-2.25%)
Oct 11, 2022 21.99 22.91 21.60 22.22 2,300,367 +0.22(+1.00%)
Oct 10, 2022 22.04 22.37 21.73 22.00 2,274,227 +0.22(+1.01%)
Oct 07, 2022 21.45 21.82 21.20 21.78 1,352,376 +0.07(+0.32%)
Oct 06, 2022 21.75 22.05 21.51 21.71 980,499 -0.18(-0.82%)
Oct 05, 2022 21.22 21.97 21.12 21.89 1,506,493 +0.26(+1.20%)
Oct 04, 2022 20.74 21.63 20.59 21.63 1,849,758 +1.44(+7.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.