Urban Outfitters Inc (URBN) Historical Stock Data
37.36 ↑0.45 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URBN is down -0.12% a day on average. There have been 14 days where Urban Outfitters Inc closed green and 16 days where URBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 37.24 | 37.36 | ↑$0.12 (0.32%) | 36.48 | 37.53 | 1.48M |
| 2024-11-20 | 37.45 | 36.91 | ↓$0.54 (-1.44%) | 36.71 | 37.84 | 1.61M |
| 2024-11-19 | 38.15 | 37.62 | ↓$0.53 (-1.39%) | 37.30 | 38.30 | 1.15M |
| 2024-11-18 | 38.52 | 38.40 | ↓$0.12 (-0.30%) | 38.35 | 39.18 | 1.18M |
| 2024-11-15 | 38.88 | 38.22 | ↓$0.66 (-1.70%) | 38.04 | 38.94 | 1.24M |
| 2024-11-14 | 39.29 | 38.84 | ↓$0.45 (-1.15%) | 38.72 | 39.58 | 1.11M |
| 2024-11-13 | 39.08 | 39.26 | ↑$0.18 (0.46%) | 38.84 | 40.48 | 1.48M |
| 2024-11-12 | 38.44 | 38.73 | ↑$0.29 (0.74%) | 38.31 | 39.06 | 1.03M |
| 2024-11-11 | 38.51 | 38.93 | ↑$0.42 (1.09%) | 38.44 | 39.69 | 1.53M |
| 2024-11-08 | 37.31 | 37.72 | ↑$0.41 (1.10%) | 36.83 | 37.80 | 1.12M |
| 2024-11-07 | 36.48 | 37.31 | ↑$0.83 (2.28%) | 36.43 | 37.92 | 1.06M |
| 2024-11-06 | 37.50 | 36.26 | ↓$1.24 (-3.31%) | 35.91 | 38.10 | 1.52M |
| 2024-11-05 | 35.90 | 36.34 | ↑$0.44 (1.23%) | 35.80 | 36.50 | 849.71K |
| 2024-11-04 | 35.69 | 36.08 | ↑$0.39 (1.09%) | 35.69 | 37.27 | 1.32M |
| 2024-11-01 | 36.11 | 35.69 | ↓$0.42 (-1.16%) | 35.66 | 36.54 | 0.98M |
| 2024-10-31 | 36.49 | 35.95 | ↓$0.54 (-1.48%) | 35.83 | 36.56 | 896.25K |
| 2024-10-30 | 36.30 | 36.52 | ↑$0.22 (0.61%) | 36.30 | 36.90 | 0.92M |
| 2024-10-29 | 36.40 | 36.56 | ↑$0.16 (0.44%) | 36.21 | 37.04 | 1.44M |
| 2024-10-28 | 35.64 | 36.81 | ↑$1.17 (3.28%) | 35.57 | 37.08 | 1.81M |
| 2024-10-25 | 35.36 | 35.17 | ↓$0.19 (-0.54%) | 35.03 | 35.62 | 1.03M |
| 2024-10-24 | 35.45 | 34.96 | ↓$0.49 (-1.38%) | 34.76 | 35.64 | 0.98M |
| 2024-10-23 | 35.67 | 35.24 | ↓$0.43 (-1.21%) | 34.84 | 35.82 | 1.23M |
| 2024-10-22 | 36.56 | 36.07 | ↓$0.49 (-1.34%) | 35.99 | 36.56 | 792.17K |
| 2024-10-21 | 37.36 | 36.69 | ↓$0.67 (-1.79%) | 36.63 | 37.36 | 0.99M |
| 2024-10-18 | 37.81 | 37.34 | ↓$0.47 (-1.24%) | 37.07 | 37.81 | 605.62K |
| 2024-10-17 | 37.63 | 37.56 | ↓$0.07 (-0.19%) | 37.39 | 37.79 | 0.98M |
| 2024-10-16 | 37.55 | 37.53 | ↓$0.02 (-0.05%) | 37.33 | 37.99 | 0.95M |
| 2024-10-15 | 36.78 | 37.28 | ↑$0.50 (1.36%) | 36.78 | 38.06 | 1.20M |
| 2024-10-14 | 36.52 | 36.85 | ↑$0.33 (0.90%) | 36.19 | 36.91 | 1.34M |
| 2024-10-11 | 35.88 | 36.30 | ↑$0.42 (1.17%) | 35.77 | 36.50 | 845.94K |
Create an account or log in to view more rows.
$URBN Good morning gang!
$URBN not worrying
$URBN just go up
$URBN When they tell me diversifying is for idiots
$URBN Buying more
$URBN let's gooooooo
$URBN buy and hodl friends. we may be early
but we are not wrong. very soon.
$URBN I do it for the thrills!
$URBN one of the poorest performed stocks for a big name.
$URBN about to pop IMHO