Urban Outfitters Historical Data - URBN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Urban Outfitters Inc URBN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.31 -2.37% 12.77 12.28 13.33 13.00 13.08 20:00:00
more quote information »

URBN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.1015.5212.2813.882,051,055-2.33-15.43%
1 Month19.0220.1412.2815.352,692,780-6.25-32.86%
3 Months25.8328.965312.2820.842,160,625-13.06-50.56%
6 Months27.2831.8912.2824.732,311,907-14.51-53.19%
1 Year31.3634.24512.2825.032,622,513-18.59-59.28%
3 Years23.7752.5012.2828.812,703,892-11.00-46.28%
5 Years44.1652.5012.2829.202,569,116-31.39-71.08%

URBN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 12.77 -0.31 -2.37% 13.00 13.33 12.28 2,154,776
Apr 02 2020 13.08 -0.09 -0.68% 13.10 13.81 12.84 2,571,227
Apr 01 2020 13.17 -1.07 -7.51% 13.62 13.94 13.05 1,807,875
Mar 31 2020 14.24 -0.32 -2.2% 14.47 14.92 13.90 2,102,621
Mar 30 2020 14.56 0.00 0.0% 14.58 15.36 14.22 1,875,802
Mar 27 2020 14.56 -1.22 -7.73% 15.10 15.52 14.29 1,897,749
Mar 26 2020 15.78 -0.23 -1.44% 16.05 16.74 15.11 2,048,565
Mar 25 2020 16.01 0.46 2.96% 15.65 16.535 14.90 2,207,048
Mar 24 2020 15.55 1.70 12.27% 14.87 16.12 14.36 2,420,150
Mar 23 2020 13.85 -1.58 -10.24% 15.71 15.80 13.50 1,782,875
Mar 20 2020 15.43 -0.69 -4.28% 16.20 17.00 14.87 3,876,120
Mar 19 2020 16.12 0.99 6.54% 14.87 16.23 14.02 3,312,715
Mar 18 2020 15.13 0.19 1.27% 14.02 15.23 13.60 3,224,008
Mar 17 2020 14.94 1.54 11.49% 13.49 15.07 12.34 2,957,619
Mar 16 2020 13.40 -2.28 -14.54% 14.04 14.83 13.26 2,699,570
Mar 13 2020 15.68 1.06 7.25% 15.49 16.39 14.28 3,538,927
Mar 12 2020 14.62 -1.22 -7.7% 14.60 14.685 13.64 3,825,368
Mar 11 2020 15.84 -1.26 -7.37% 16.71 16.99 15.51 3,860,163
Mar 10 2020 17.10 0.44 2.64% 16.90 17.57 16.65 2,919,718
Mar 09 2020 16.66 -2.41 -12.64% 17.76 18.73 16.65 3,093,504
Mar 06 2020 19.07 -0.82 -4.12% 19.02 20.14 18.92 2,319,709
Mar 05 2020 19.89 -1.51 -7.06% 20.74 20.77 19.4301 3,895,869
Mar 04 2020 21.40 -1.73 -7.48% 21.50 22.43 20.80 6,349,669
See More Historical Prices »


Your Recent History
NASDAQ
URBN
Urban Outf..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.