URBAN OUTFITTERS, INC.
(NASDAQ:URBN)
41.20 USD -0.39 (-0.94%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for URBN -- 04/19/2024 to 05/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/17/2024 |
$41.80 |
$40.91 |
$41.20 |
1,383,169 |
-0.94% |
05/16/2024 |
$41.94 |
$41.41 |
$41.59 |
1,517,007 |
+0.07% |
05/15/2024 |
$42.13 |
$41.37 |
$41.56 |
1,037,195 |
-1.02% |
05/14/2024 |
$42.37 |
$41.60 |
$41.99 |
1,249,107 |
+0.89% |
05/13/2024 |
$42.52 |
$41.39 |
$41.62 |
1,080,401 |
+0.97% |
05/10/2024 |
$42.03 |
$40.75 |
$41.22 |
1,360,138 |
+0.02% |
05/09/2024 |
$41.48 |
$40.58 |
$41.21 |
829,417 |
+0.88% |
05/08/2024 |
$40.99 |
$40.27 |
$40.85 |
1,090,061 |
-0.41% |
05/07/2024 |
$41.52 |
$40.99 |
$41.02 |
1,201,347 |
-0.10% |
05/06/2024 |
$41.47 |
$40.47 |
$41.06 |
1,589,792 |
+2.68% |
05/03/2024 |
$40.34 |
$39.61 |
$39.99 |
1,275,622 |
+1.50% |
05/02/2024 |
$39.40 |
$38.72 |
$39.40 |
1,103,937 |
+2.34% |
05/01/2024 |
$39.49 |
$38.45 |
$38.50 |
1,134,211 |
-1.18% |
04/30/2024 |
$39.96 |
$38.88 |
$38.96 |
930,221 |
-2.87% |
04/29/2024 |
$40.79 |
$39.73 |
$40.11 |
1,380,864 |
-1.04% |
04/26/2024 |
$40.88 |
$38.65 |
$40.53 |
1,851,142 |
+4.51% |
04/25/2024 |
$38.96 |
$38.52 |
$38.78 |
861,810 |
-1.05% |
04/24/2024 |
$39.62 |
$38.76 |
$39.19 |
1,044,337 |
-0.43% |
04/23/2024 |
$39.71 |
$38.49 |
$39.36 |
1,656,884 |
+2.07% |
04/22/2024 |
$38.67 |
$37.35 |
$38.56 |
2,705,337 |
-6.41% |