Stock Quote

Urban Outfitters (NQ: URBN )

26.54 -0.22 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 26.42 26.96 26.37 26.54 1,068,374 -0.22(-0.82%)
Jan 27, 2023 26.58 27.05 26.55 26.76 1,016,465 +0.03(+0.11%)
Jan 26, 2023 27.53 28.28 26.57 26.73 1,217,544 -0.59(-2.16%)
Jan 25, 2023 27.09 27.53 26.62 27.32 1,086,185 +0.33(+1.22%)
Jan 24, 2023 26.68 27.15 26.53 26.99 1,059,702 +0.04(+0.15%)
Jan 23, 2023 27.06 27.49 26.80 26.95 1,729,875 +0.03(+0.11%)
Jan 20, 2023 26.39 27.01 26.02 26.92 1,605,579 +0.41(+1.55%)
Jan 19, 2023 26.97 27.11 26.45 26.51 1,495,908 -0.66(-2.43%)
Jan 18, 2023 27.79 28.17 27.01 27.17 1,529,618 -0.45(-1.63%)
Jan 17, 2023 27.94 28.32 27.45 27.62 1,734,165 -0.73(-2.57%)
Jan 13, 2023 28.12 28.53 27.93 28.35 1,005,505 +0.05(+0.16%)
Jan 12, 2023 29.13 29.39 28.28 28.30 2,038,170 -0.41(-1.41%)
Jan 11, 2023 28.16 28.91 27.78 28.71 2,130,616 +1.05(+3.80%)
Jan 10, 2023 25.58 27.75 25.58 27.66 3,178,004 +2.20(+8.64%)
Jan 09, 2023 25.39 25.91 25.12 25.46 1,799,594 -0.03(-0.12%)
Jan 06, 2023 24.79 25.95 24.79 25.49 2,448,154 +0.82(+3.32%)
Jan 05, 2023 25.01 25.17 24.32 24.67 1,856,429 -0.89(-3.48%)
Jan 04, 2023 24.56 25.58 24.45 25.56 2,367,251 +1.30(+5.36%)
Jan 03, 2023 24.01 24.45 23.55 24.26 1,696,524 +0.41(+1.72%)
Dec 30, 2022 23.73 23.89 23.32 23.85 1,886,260 -0.20(-0.83%)
Dec 29, 2022 23.80 24.23 23.66 24.05 1,156,774 +0.46(+1.95%)
Dec 28, 2022 23.86 23.98 23.26 23.59 1,789,456 -0.23(-0.97%)
Dec 27, 2022 24.13 24.25 23.49 23.82 2,111,608 -0.30(-1.24%)
Dec 23, 2022 24.05 24.19 23.75 24.12 1,998,136 -0.10(-0.41%)
Dec 22, 2022 24.87 24.87 24.09 24.22 2,025,919 -1.01(-4.00%)
Dec 21, 2022 25.89 26.18 24.90 25.23 1,902,766 +0.12(+0.48%)
Dec 20, 2022 26.24 26.24 25.07 25.11 2,183,882 -1.06(-4.05%)
Dec 19, 2022 26.25 26.51 25.75 26.17 1,349,677 -0.10(-0.38%)
Dec 16, 2022 26.34 26.81 26.14 26.27 1,994,987 -0.45(-1.68%)
Dec 15, 2022 27.32 27.46 26.50 26.72 1,516,326 -0.98(-3.54%)
Dec 14, 2022 27.22 27.74 26.94 27.70 1,739,791 +0.44(+1.61%)
Dec 13, 2022 28.65 28.78 27.14 27.26 1,701,291 -0.38(-1.37%)
Dec 12, 2022 27.57 27.67 27.08 27.64 1,601,646 +0.28(+1.02%)
Dec 09, 2022 27.92 27.98 27.27 27.36 1,989,320 -1.05(-3.70%)
Dec 08, 2022 29.09 29.17 28.32 28.41 1,411,230 -0.63(-2.17%)
Dec 07, 2022 28.82 29.21 28.38 29.04 1,382,002 +0.27(+0.94%)
Dec 06, 2022 28.79 28.99 28.33 28.77 1,478,493 -0.21(-0.72%)
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%)
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.