Urban Outfitters Inc (URBN) Historical Stock Data
41.79 ↑0.23 (0.55%)
As of May 16, 2024, 12:52pm EST.
Historical Data
In the past 30 trading days, URBN is down -0.08% a day on average. There have been 15 days where Urban Outfitters Inc closed green and 15 days where URBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 42.13 | 41.56 | ↓$0.57 (-1.35%) | 41.37 | 42.13 | 1.01M |
| 2024-05-14 | 41.84 | 41.99 | ↑$0.15 (0.36%) | 41.60 | 42.37 | 1.24M |
| 2024-05-13 | 41.41 | 41.62 | ↑$0.21 (0.51%) | 41.41 | 42.52 | 1.07M |
| 2024-05-10 | 41.50 | 41.22 | ↓$0.28 (-0.67%) | 40.75 | 42.03 | 1.34M |
| 2024-05-09 | 40.91 | 41.21 | ↑$0.30 (0.73%) | 40.90 | 41.48 | 763.81K |
| 2024-05-08 | 40.64 | 40.85 | ↑$0.21 (0.52%) | 40.27 | 40.98 | 1.04M |
| 2024-05-07 | 41.06 | 41.02 | ↓$0.04 (-0.10%) | 40.99 | 41.52 | 1.17M |
| 2024-05-06 | 40.47 | 41.06 | ↑$0.59 (1.46%) | 40.47 | 41.47 | 1.57M |
| 2024-05-03 | 39.63 | 39.99 | ↑$0.36 (0.91%) | 39.62 | 40.34 | 1.14M |
| 2024-05-02 | 39.08 | 39.40 | ↑$0.32 (0.82%) | 38.72 | 39.40 | 870.15K |
| 2024-05-01 | 39.10 | 38.50 | ↓$0.60 (-1.53%) | 38.45 | 39.49 | 1.11M |
| 2024-04-30 | 39.87 | 38.96 | ↓$0.91 (-2.28%) | 38.88 | 39.95 | 0.93M |
| 2024-04-29 | 40.68 | 40.11 | ↓$0.57 (-1.40%) | 39.73 | 40.79 | 1.38M |
| 2024-04-26 | 38.65 | 40.53 | ↑$1.88 (4.86%) | 38.65 | 40.88 | 1.64M |
| 2024-04-25 | 38.85 | 38.78 | ↓$0.07 (-0.18%) | 38.52 | 38.96 | 832.86K |
| 2024-04-24 | 39.42 | 39.19 | ↓$0.23 (-0.58%) | 38.76 | 39.62 | 1.02M |
| 2024-04-23 | 38.89 | 39.36 | ↑$0.47 (1.21%) | 38.49 | 39.71 | 1.66M |
| 2024-04-22 | 37.35 | 38.56 | ↑$1.21 (3.24%) | 37.35 | 38.67 | 2.23M |
| 2024-04-19 | 36.95 | 36.98 | ↑$0.03 (0.08%) | 36.41 | 37.50 | 1.47M |
| 2024-04-18 | 37.40 | 37.02 | ↓$0.38 (-1.02%) | 36.82 | 37.61 | 1.10M |
| 2024-04-17 | 36.61 | 37.07 | ↑$0.47 (1.27%) | 36.32 | 37.33 | 2.48M |
| 2024-04-16 | 38.00 | 38.02 | ↑$0.02 (0.05%) | 37.30 | 38.15 | 1.78M |
| 2024-04-15 | 39.09 | 38.21 | ↓$0.88 (-2.25%) | 37.99 | 39.61 | 2.04M |
| 2024-04-12 | 39.14 | 38.77 | ↓$0.37 (-0.95%) | 38.61 | 39.70 | 2.25M |
| 2024-04-11 | 38.26 | 39.35 | ↑$1.09 (2.85%) | 38.15 | 39.58 | 1.51M |
| 2024-04-10 | 38.39 | 38.40 | ↑$0.01 (0.03%) | 38.13 | 39.02 | 1.13M |
| 2024-04-09 | 39.95 | 39.10 | ↓$0.85 (-2.13%) | 38.55 | 39.99 | 1.52M |
| 2024-04-08 | 39.83 | 39.71 | ↓$0.12 (-0.30%) | 39.61 | 40.23 | 1.71M |
| 2024-04-05 | 40.48 | 39.75 | ↓$0.73 (-1.80%) | 39.43 | 40.72 | 1.74M |
| 2024-04-04 | 42.57 | 40.58 | ↓$1.99 (-4.67%) | 40.18 | 42.58 | 1.47M |
Create an account or log in to view more rows.
$URBN I do it for the thrills!
$URBN one of the poorest performed stocks for a big name.
$URBN about to pop IMHO
$URBN Here we go!!!
$URBN let’s go down baby 😉
$URBN Another boring day I believe
$URBN Market is down
No worries
$URBN HOLDING STRONG FOR ALL OF YOU
$URBN hold
$URBN Tendie tickets on discount today!!!