Urban Outfitters Historical Data - URBN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Urban Outfitters Inc URBN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.01 3.64% 28.79 28.835 27.88 27.98 27.78 16:00:43
more quote information »

URBN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.4428.83525.9127.391,773,6262.358.89%
1 Month24.6928.83523.9527.192,492,0424.1016.61%
3 Months23.3928.83519.6324.322,969,5885.4023.09%
6 Months28.6430.3419.6324.582,789,8340.150.52%
1 Year36.4741.7719.6328.682,709,565-7.68-21.06%
3 Years33.8852.5016.190529.412,790,004-5.09-15.02%
5 Years30.3352.5016.190530.062,558,078-1.54-5.08%

URBN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 27.78 0.10 0.34% 28.03 28.51 27.76 2,307,863
Oct 18 2019 27.685 0.11 0.38% 27.04 27.97 26.97 1,927,851
Oct 17 2019 27.58 0.47 1.71% 27.41 27.815 27.11 1,144,475
Oct 16 2019 27.115 0.35 1.31% 26.86 27.18 26.625 1,509,614
Oct 15 2019 26.765 0.32 1.23% 26.44 27.12 25.91 1,978,329
Oct 14 2019 26.44 -1.34 -4.82% 27.57 27.72 26.41 2,144,302
Oct 11 2019 27.78 0.79 2.93% 27.38 28.13 27.29 2,558,835
Oct 10 2019 26.99 0.18 0.67% 26.80 27.21 26.47 2,051,798
Oct 09 2019 26.81 0.44 1.67% 26.66 26.89 26.34 1,860,623
Oct 08 2019 26.37 -0.87 -3.19% 26.93 27.00 26.345 2,261,894
Oct 07 2019 27.24 -0.08 -0.27% 27.43 27.68 27.11 2,293,977
Oct 04 2019 27.315 -0.91 -3.21% 28.21 28.41 27.0975 3,658,681
Oct 03 2019 28.22 0.72 2.64% 27.28 28.3764 26.77 3,119,054
Oct 02 2019 27.495 -0.69 -2.43% 28.11 28.32 27.48 2,907,223
Oct 01 2019 28.18 0.09 0.32% 28.26 28.53 27.89 3,611,846
Sep 30 2019 28.09 1.89 7.21% 27.18 28.13 26.92 4,876,745
Sep 27 2019 26.20 1.27 5.09% 25.21 26.34 24.865 4,039,577
Sep 26 2019 24.93 0.09 0.38% 24.80 25.045 24.48 1,219,270
Sep 25 2019 24.835 0.55 2.24% 24.33 25.26 24.03 2,000,697
Sep 24 2019 24.29 -0.26 -1.06% 24.69 24.9499 23.95 1,648,779
Sep 23 2019 24.55 0.34 1.4% 24.16 24.77 23.76 3,021,181
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.