Urban Outfitters Inc (URBN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.452879016606 | 46.37 | 47.18 | 44.14 | 892179 | 45.8569002 | CS |
| 4 | 5.27 | 12.7572016461 | 41.31 | 48.9 | 40.96 | 1298322 | 45.200294 | CS |
| 12 | 6.95 | 17.5372192783 | 39.63 | 48.9 | 38.88 | 1513638 | 42.84676152 | CS |
| 26 | 7.26 | 18.4638860631 | 39.32 | 48.9 | 36.32 | 1628555 | 41.98915513 | CS |
| 52 | 12.32 | 35.960303561 | 34.26 | 48.9 | 30.05 | 1673752 | 38.28966241 | CS |
| 156 | 9.75 | 26.4729839805 | 36.83 | 48.9 | 17.8101 | 1843831 | 30.35783413 | CS |
| 260 | 23.42 | 101.122625216 | 23.16 | 48.9 | 12.28 | 1988579 | 28.12320879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 45.2 | 0.3 | 0.67 | 45.22 | 45.79 | 44.14 | 902900 |
| 1721860500 | 44.9 | -1.68 | -3.61 | 46.23 | 46.29 | 44.78 | 882824 |
| 1721774100 | 46.58 | 0.39 | 0.84 | 45.99 | 47.18 | 45.52 | 865691 |
| 1721687700 | 46.19 | -0.24 | -0.52 | 46.88 | 46.89 | 45.46 | 937938 |
| 1721428500 | 46.43 | 0.27 | 0.58 | 46.37 | 46.91 | 45.95 | 871544 |
| 1721342100 | 46.16 | 0 | 0.00 | 46.44 | 46.99 | 46 | 1066085 |
| 1721255700 | 46.16 | -1.16 | -2.45 | 46.57 | 47.74 | 46.03 | 1140017 |
| 1721169300 | 47.32 | 1.53 | 3.34 | 46.43 | 47.66 | 46.4 | 1247711 |
| 1721082900 | 45.79 | -0.88 | -1.89 | 46.42 | 46.93 | 45.72 | 1287024 |
| 1720823700 | 46.67 | -1.39 | -2.89 | 48.25 | 48.9 | 46.61 | 1952653 |
| 1720737300 | 48.06 | 3.69 | 8.32 | 45.03 | 48.14 | 45.03 | 2779926 |
| 1720650900 | 44.37 | 1.28 | 2.97 | 43.34 | 44.52 | 43.31 | 1619800 |
| 1720564500 | 43.09 | -0.57 | -1.31 | 43.6 | 43.92 | 42.9 | 1367460 |
| 1720478100 | 43.66 | 0.96 | 2.25 | 42.86 | 43.67 | 42.39 | 997766 |
| 1720218900 | 42.7 | -0.46 | -1.07 | 43.16 | 43.77 | 42.4 | 1184540 |
| 1720040640 | 43.16 | 0.41 | 0.96 | 42.78 | 43.76 | 42.69 | 760507 |
| 1719959700 | 42.75 | 0.2 | 0.47 | 42.91 | 43.6 | 42.51 | 1508199 |
| 1719873300 | 42.55 | -0.11 | -0.26 | 41.31 | 43.05 | 40.96 | 1997217 |
| 1719614100 | 42.66 | 0 | 0.00 | 42.66 | 42.66 | 42.66 | 0 |
| 1719527700 | 42.66 | -0.66 | -1.52 | 42.82 | 43.32 | 42.6 | 1553082 |
| 1719441300 | 43.32 | -1.04 | -2.34 | 44 | 44.22 | 43.29 | 1192448 |
| 1719354900 | 44.36 | -0.68 | -1.51 | 44.97 | 45.56 | 44.3 | 1210932 |
| 1719268500 | 45.04 | -0.34 | -0.75 | 45.43 | 45.45 | 44.625 | 1267817 |
| 1719009300 | 45.38 | 1.11 | 2.51 | 44.32 | 45.5 | 44.32 | 1992062 |
| 1718922900 | 44.27 | -0.84 | -1.86 | 45 | 45.37 | 43.95 | 933262 |
| 1718750100 | 45.11 | 0.63 | 1.42 | 44.37 | 45.21 | 43.93 | 1196760 |
| 1718663700 | 44.48 | 1.63 | 3.80 | 43.04 | 44.69 | 42.525 | 1920603 |
| 1718404500 | 42.85 | -0.56 | -1.29 | 43 | 43.28 | 42.08 | 1287809 |
| 1718318100 | 43.41 | -0.27 | -0.62 | 43.63 | 43.7121 | 42.75 | 1386731 |
| 1718231700 | 43.68 | 0.96 | 2.25 | 43.44 | 44.66 | 43.19 | 2003408 |
| 1718145300 | 42.72 | 0.02 | 0.05 | 42.32 | 42.89 | 42.21 | 1365593 |
| 1718058900 | 42.7 | 1.29 | 3.12 | 41.14 | 42.87 | 41.12 | 1824287 |
| 1717799700 | 41.41 | 0.07 | 0.17 | 41.52 | 41.89 | 41.07 | 1245115 |
| 1717713300 | 41.34 | 0.22 | 0.54 | 41.06 | 41.44 | 40.5422 | 1134618 |
| 1717626900 | 41.12 | -0.57 | -1.37 | 41.76 | 41.98 | 40.93 | 1284538 |
| 1717540500 | 41.69 | -1.3 | -3.02 | 42.77 | 42.83 | 41.64 | 966543 |
| 1717454100 | 42.99 | 1.28 | 3.07 | 42.25 | 43.225 | 42.705 | 1920993 |
| 1717194900 | 41.71 | 0.13 | 0.30 | 41.96 | 42.04 | 40.95 | 1567947 |
| 1717108500 | 41.585 | 0.37 | 0.89 | 41.18 | 42.265 | 41.18 | 1174418 |
| 1717022100 | 41.22 | -0.51 | -1.22 | 41.42 | 41.94 | 41.16 | 1389894 |
| 1716935700 | 41.73 | -0.02 | -0.05 | 41.78 | 42.355 | 41.5805 | 1275570 |
| 1716590100 | 41.75 | 1.43 | 3.55 | 40.9 | 41.86 | 40.33 | 1667608 |
| 1716503700 | 40.32 | 0.9 | 2.28 | 39.74 | 40.36 | 38.88 | 2620176 |
| 1716417300 | 39.42 | -1.9 | -4.60 | 41.8 | 42.18 | 38.8901 | 5890797 |
| 1716330900 | 41.32 | -0.14 | -0.34 | 41.46 | 41.945 | 41.14 | 4302209 |
| 1716244500 | 41.46 | 0.26 | 0.63 | 40.88 | 41.7 | 40.85 | 2180463 |
| 1715985300 | 41.2 | -0.39 | -0.94 | 41.59 | 41.8 | 40.91 | 1383169 |
| 1715898900 | 41.59 | 0.03 | 0.07 | 41.76 | 41.94 | 41.41 | 1517002 |
| 1715812500 | 41.56 | -0.43 | -1.02 | 42.13 | 42.13 | 41.37 | 1037190 |
| 1715726100 | 41.99 | 0.37 | 0.89 | 41.84 | 42.37 | 41.6 | 1249107 |
| 1715639700 | 41.62 | 0.4 | 0.97 | 41.41 | 42.52 | 41.39 | 1080401 |
| 1715380500 | 41.22 | 0.01 | 0.02 | 41.5 | 42.03 | 40.745 | 1360138 |
| 1715294100 | 41.21 | 0.36 | 0.88 | 40.91 | 41.48 | 40.58 | 829417 |
| 1715207700 | 40.85 | -0.17 | -0.41 | 40.64 | 40.99 | 40.27 | 1090061 |
| 1715121300 | 41.02 | -0.04 | -0.10 | 41.06 | 41.52 | 40.99 | 1201347 |
| 1715034900 | 41.06 | 1.07 | 2.68 | 40.47 | 41.47 | 40.47 | 1614792 |
| 1714775700 | 39.99 | 0.59 | 1.50 | 39.63 | 40.34 | 39.61 | 1275622 |
| 1714689300 | 39.4 | 0.9 | 2.34 | 39.08 | 39.4 | 38.72 | 1103937 |
| 1714602900 | 38.5 | -0.46 | -1.18 | 39.1 | 39.49 | 38.45 | 1134211 |
| 1714516500 | 38.96 | -1.15 | -2.87 | 39.87 | 39.96 | 38.88 | 930221 |
| 1714430100 | 40.11 | -0.42 | -1.04 | 40.68 | 40.79 | 39.73 | 1380864 |
| 1714170900 | 40.53 | 1.75 | 4.51 | 38.65 | 40.88 | 38.65 | 1851142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
