Urban Outfitters Inc (URBN) Historical Stock Data
55.09 ↑1.35 (2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URBN is up 0.69% a day on average. There have been 19 days where Urban Outfitters Inc closed green and 11 days where URBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.14 | 55.09 | ↑$1.95 (3.67%) | 52.77 | 55.99 | 2.57M |
| 2024-12-19 | 53.89 | 53.74 | ↓$0.15 (-0.28%) | 52.99 | 54.52 | 1.62M |
| 2024-12-18 | 55.05 | 53.04 | ↓$2.01 (-3.65%) | 52.53 | 55.42 | 1.81M |
| 2024-12-17 | 54.70 | 55.14 | ↑$0.44 (0.80%) | 54.47 | 55.80 | 1.88M |
| 2024-12-16 | 52.72 | 54.72 | ↑$2.00 (3.79%) | 52.72 | 55.21 | 2.09M |
| 2024-12-13 | 51.97 | 52.44 | ↑$0.47 (0.90%) | 51.59 | 52.86 | 1.54M |
| 2024-12-12 | 51.54 | 51.77 | ↑$0.23 (0.45%) | 50.80 | 52.10 | 1.58M |
| 2024-12-11 | 50.55 | 51.57 | ↑$1.02 (2.02%) | 50.42 | 51.58 | 1.51M |
| 2024-12-10 | 49.36 | 50.55 | ↑$1.19 (2.41%) | 48.96 | 50.78 | 1.62M |
| 2024-12-09 | 50.20 | 49.22 | ↓$0.98 (-1.95%) | 48.81 | 50.37 | 1.95M |
| 2024-12-06 | 51.00 | 49.98 | ↓$1.02 (-2.00%) | 49.40 | 51.05 | 2.10M |
| 2024-12-05 | 52.03 | 50.66 | ↓$1.37 (-2.63%) | 50.33 | 52.11 | 2.47M |
| 2024-12-04 | 50.62 | 52.55 | ↑$1.93 (3.81%) | 50.48 | 52.68 | 2.05M |
| 2024-12-03 | 51.08 | 50.70 | ↓$0.38 (-0.74%) | 50.60 | 51.49 | 2.10M |
| 2024-12-02 | 48.86 | 51.05 | ↑$2.19 (4.49%) | 48.80 | 51.38 | 3.53M |
| 2024-11-29 | 47.68 | 48.73 | ↑$1.05 (2.20%) | 47.61 | 49.47 | 2.19M |
| 2024-11-27 | 45.57 | 47.49 | ↑$1.92 (4.21%) | 44.55 | 48.06 | 8.11M |
| 2024-11-26 | 39.55 | 40.14 | ↑$0.59 (1.49%) | 39.22 | 40.22 | 3.97M |
| 2024-11-25 | 39.61 | 40.46 | ↑$0.85 (2.15%) | 39.61 | 40.93 | 3.03M |
| 2024-11-22 | 38.25 | 38.98 | ↑$0.73 (1.91%) | 38.01 | 39.25 | 1.70M |
| 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 |
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