Urban Outfitters Inc (URBN) Historical Stock Data
40.24 ↓0.30 (-0.73%)
As of April 29, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, URBN is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-03 | 42.85 | 41.91 | ↓$0.94 (-2.19%) | 41.79 | 43.13 | 1.82M |
| 2024-04-02 | 44.21 | 43.03 | ↓$1.18 (-2.67%) | 42.37 | 44.31 | 1.34M |
| 2024-04-01 | 43.44 | 44.88 | ↑$1.44 (3.31%) | 43.31 | 45.55 | 1.96M |
| 2024-03-28 | 42.96 | 43.42 | ↑$0.46 (1.07%) | 42.73 | 43.49 | 792.92K |
| 2024-03-27 | 42.91 | 42.78 | ↓$0.13 (-0.30%) | 42.74 | 43.45 | 1.30M |
| 2024-03-26 | 42.10 | 42.52 | ↑$0.42 (1.00%) | 41.76 | 42.60 | 1.19M |
| 2024-03-25 | 43.12 | 42.10 | ↓$1.02 (-2.37%) | 41.98 | 43.22 | 1.06M |
| 2024-03-22 | 43.97 | 43.31 | ↓$0.66 (-1.50%) | 42.96 | 44.17 | 1.27M |
| 2024-03-21 | 44.00 | 44.66 | ↑$0.66 (1.50%) | 43.91 | 45.69 | 1.46M |
| 2024-03-20 | 43.17 | 43.73 | ↑$0.56 (1.30%) | 43.14 | 43.79 | 1.33M |
| 2024-03-19 | 42.57 | 43.52 | ↑$0.95 (2.23%) | 42.31 | 43.74 | 1.49M |
| 2024-03-18 | 42.93 | 42.80 | ↓$0.13 (-0.30%) | 42.69 | 43.66 | 1.66M |
| 2024-03-15 | 42.54 | 42.93 | ↑$0.39 (0.92%) | 42.44 | 43.33 | 2.02M |
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!!!