URBN

Urban Outfitters Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Urban Outfitters Inc URBN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.60 1.88% 32.60 20:00:00
Open Price Low Price High Price Close Price Prev Close
32.46 32.26 33.016 32.60 32.00
more quote information »

URBN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.8433.5831.0532.431,718,4810.762.39%
1 Month38.1538.4930.8933.532,399,688-5.55-14.55%
3 Months40.1642.029630.8936.121,818,279-7.56-18.82%
6 Months41.0442.1030.8936.981,833,538-8.44-20.57%
1 Year21.3342.1020.0332.691,805,49711.2752.84%
3 Years40.5042.2812.2827.592,306,839-7.90-19.51%
5 Years36.0852.5012.2828.482,503,862-3.48-9.65%

URBN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 32.60 0.60 1.88% 32.46 33.016 32.26 1,059,858
Sep 21 2021 32.00 -0.15 -0.47% 32.33 32.69 31.54 1,484,161
Sep 20 2021 32.15 -0.37 -1.14% 31.63 32.57 31.05 1,546,368
Sep 17 2021 32.52 -0.28 -0.85% 33.02 33.58 32.25 2,549,307
Sep 16 2021 32.80 0.16 0.49% 32.855 33.53 32.74 1,121,528
Sep 15 2021 32.64 0.88 2.77% 31.84 32.825 31.59 1,891,040
Sep 14 2021 31.76 -0.10 -0.31% 32.12 32.16 31.255 1,790,876
Sep 13 2021 31.86 0.60 1.92% 31.412 31.92 30.91 1,548,519
Sep 10 2021 31.26 -1.03 -3.19% 32.25 32.72 31.20 1,681,832
Sep 09 2021 32.29 0.50 1.57% 31.94 32.85 31.505 2,342,533
Sep 08 2021 31.79 -0.04 -0.13% 31.78 31.9099 30.89 1,750,481
Sep 07 2021 31.83 -0.37 -1.15% 32.22 32.81 31.77 1,945,117
Sep 03 2021 32.20 -0.67 -2.04% 32.88 32.9099 31.73 2,305,475
Sep 02 2021 32.87 -0.95 -2.81% 33.53 33.64 32.7353 2,149,069
Sep 01 2021 33.82 0.80 2.42% 33.51 34.15 32.92 2,128,583
Aug 31 2021 33.02 -0.94 -2.77% 33.86 34.32 32.89 3,252,175
Aug 30 2021 33.96 -0.58 -1.68% 34.59 34.68 33.56 2,124,602
Aug 27 2021 34.54 -0.59 -1.68% 35.19 35.34 34.44 2,838,910
Aug 26 2021 35.13 -1.73 -4.69% 36.60 36.80 34.895 3,969,628
Aug 25 2021 36.86 -3.87 -9.5% 38.15 38.49 36.42 7,173,862
Aug 24 2021 40.73 2.10 5.44% 38.75 41.03 38.71 5,184,091
Aug 23 2021 38.63 0.82 2.17% 38.37 39.35 38.09 1,868,233
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.