Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
URBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 39.36 | 0.80 | 2.07% | 38.89 | 39.71 | 38.49 | 1,656,878 |
| Apr 22 2024 | 38.56 | 1.58 | 4.27% | 37.35 | 38.665 | 37.35 | 2,705,331 |
| Apr 19 2024 | 36.98 | -0.04 | -0.11% | 36.95 | 37.50 | 36.41 | 1,497,641 |
| Apr 18 2024 | 37.02 | -0.05 | -0.13% | 37.40 | 37.61 | 36.81 | 1,104,351 |
| Apr 17 2024 | 37.07 | -0.95 | -2.50% | 36.65 | 37.33 | 36.32 | 2,511,880 |
| Apr 16 2024 | 38.02 | -0.19 | -0.50% | 37.66 | 38.15 | 37.30 | 1,809,527 |
| Apr 15 2024 | 38.21 | -0.56 | -1.44% | 39.09 | 39.61 | 37.985 | 2,049,930 |
| Apr 12 2024 | 38.77 | -0.58 | -1.47% | 39.14 | 39.70 | 38.61 | 2,369,877 |
| Apr 11 2024 | 39.35 | 0.95 | 2.47% | 38.42 | 39.58 | 38.15 | 1,554,941 |
| Apr 10 2024 | 38.40 | -0.70 | -1.79% | 38.88 | 39.02 | 38.12 | 1,128,171 |
| Apr 09 2024 | 39.10 | -0.61 | -1.54% | 39.95 | 39.99 | 38.55 | 1,873,441 |
| Apr 08 2024 | 39.71 | -0.04 | -0.10% | 39.83 | 40.23 | 39.61 | 1,885,531 |
| Apr 05 2024 | 39.75 | -0.83 | -2.05% | 40.48 | 40.69 | 39.43 | 1,878,552 |
| Apr 04 2024 | 40.58 | -1.33 | -3.17% | 42.57 | 42.58 | 40.18 | 1,519,493 |
| Apr 03 2024 | 41.91 | -1.12 | -2.60% | 42.85 | 43.13 | 41.79 | 1,832,445 |
| Apr 02 2024 | 43.03 | -1.85 | -4.12% | 43.88 | 43.88 | 42.37 | 1,303,437 |
| Apr 01 2024 | 44.88 | 1.46 | 3.36% | 43.44 | 45.55 | 43.31 | 1,994,037 |
| Mar 28 2024 | 43.42 | 0.64 | 1.50% | 42.96 | 43.49 | 42.73 | 855,438 |
| Mar 27 2024 | 42.78 | 0.26 | 0.61% | 42.91 | 43.45 | 42.74 | 1,433,186 |
| Mar 26 2024 | 42.52 | 0.42 | 1.00% | 42.10 | 42.60 | 41.76 | 1,225,759 |
| Mar 25 2024 | 42.10 | -1.21 | -2.79% | 43.12 | 43.215 | 41.98 | 1,150,006 |
| Mar 22 2024 | 43.31 | -1.35 | -3.02% | 43.97 | 44.20 | 42.96 | 1,499,323 |
| Mar 21 2024 | 44.66 | 0.93 | 2.13% | 44.00 | 45.69 | 44.00 | 1,542,308 |
| Mar 20 2024 | 43.73 | 0.21 | 0.48% | 43.17 | 43.79 | 43.14 | 1,411,211 |
| Mar 19 2024 | 43.52 | 0.72 | 1.68% | 42.81 | 43.74 | 42.31 | 1,538,690 |
| Mar 18 2024 | 42.80 | -0.13 | -0.30% | 42.93 | 43.66 | 42.69 | 1,724,517 |
| Mar 15 2024 | 42.93 | 0.53 | 1.25% | 42.54 | 43.34 | 42.44 | 2,162,096 |
| Mar 14 2024 | 42.40 | 0.48 | 1.15% | 41.86 | 42.99 | 41.86 | 1,219,588 |
| Mar 13 2024 | 41.92 | 1.28 | 3.15% | 40.47 | 42.18 | 40.47 | 1,289,651 |
| Mar 12 2024 | 40.64 | -0.12 | -0.29% | 40.74 | 41.35 | 40.26 | 1,404,331 |
| Mar 11 2024 | 40.76 | -0.73 | -1.76% | 41.20 | 41.36 | 40.21 | 1,193,916 |
| Mar 08 2024 | 41.49 | -0.45 | -1.07% | 42.23 | 42.23 | 40.968 | 1,336,201 |
| Mar 07 2024 | 41.94 | -0.12 | -0.29% | 42.29 | 42.56 | 41.65 | 976,464 |
| Mar 06 2024 | 42.06 | -1.58 | -3.62% | 43.08 | 43.25 | 41.555 | 1,528,570 |
| Mar 05 2024 | 43.64 | 0.53 | 1.23% | 42.98 | 43.895 | 42.59 | 2,331,292 |
| Mar 04 2024 | 43.11 | 0.89 | 2.11% | 41.96 | 44.03 | 41.96 | 2,265,699 |
| Mar 01 2024 | 42.22 | 0.67 | 1.61% | 41.61 | 42.995 | 41.30 | 2,276,432 |
| Feb 29 2024 | 41.55 | 0.40 | 0.97% | 41.72 | 43.18 | 41.44 | 3,586,381 |
| Feb 28 2024 | 41.15 | -6.03 | -12.78% | 42.13 | 43.9178 | 39.5846 | 8,686,406 |
| Feb 27 2024 | 47.18 | 1.25 | 2.72% | 46.53 | 47.29 | 46.175 | 4,114,629 |
| Feb 26 2024 | 45.93 | 1.13 | 2.52% | 44.92 | 46.175 | 44.90 | 1,837,471 |
| Feb 23 2024 | 44.80 | 0.68 | 1.54% | 44.34 | 45.15 | 44.34 | 1,738,252 |
| Feb 22 2024 | 44.12 | 0.59 | 1.36% | 43.49 | 44.22 | 43.33 | 1,224,332 |
| Feb 21 2024 | 43.53 | 0.38 | 0.88% | 43.01 | 43.96 | 42.98 | 2,257,673 |
| Feb 20 2024 | 43.15 | 0.59 | 1.39% | 42.35 | 43.18 | 42.24 | 1,193,126 |
| Feb 16 2024 | 42.56 | 0.65 | 1.55% | 41.78 | 42.745 | 41.31 | 1,636,058 |
| Feb 15 2024 | 41.91 | 0.03 | 0.07% | 42.06 | 42.22 | 41.60 | 1,051,740 |
| Feb 14 2024 | 41.88 | 0.48 | 1.16% | 41.77 | 42.20 | 41.3366 | 1,192,638 |
| Feb 13 2024 | 41.40 | -0.82 | -1.94% | 41.03 | 41.495 | 40.43 | 1,204,673 |
| Feb 12 2024 | 42.22 | -0.31 | -0.73% | 43.41 | 43.41 | 42.21 | 1,627,352 |
| Feb 09 2024 | 42.53 | 0.92 | 2.21% | 41.61 | 42.81 | 41.55 | 1,934,268 |
| Feb 08 2024 | 41.61 | 0.51 | 1.24% | 41.25 | 41.99 | 41.14 | 1,917,603 |
| Feb 07 2024 | 41.10 | 0.63 | 1.56% | 40.49 | 41.39 | 40.14 | 1,380,247 |
| Feb 06 2024 | 40.47 | 0.02 | 0.05% | 40.46 | 40.825 | 40.085 | 1,303,872 |
| Feb 05 2024 | 40.45 | -0.16 | -0.39% | 40.20 | 40.75 | 40.13 | 1,552,794 |
| Feb 02 2024 | 40.61 | 1.15 | 2.91% | 39.26 | 40.89 | 39.19 | 1,965,144 |
| Feb 01 2024 | 39.46 | 1.46 | 3.84% | 38.21 | 39.58 | 38.06 | 1,419,447 |
| Jan 31 2024 | 38.00 | -1.43 | -3.63% | 39.35 | 39.35 | 37.76 | 1,267,286 |
| Jan 30 2024 | 39.43 | 0.33 | 0.84% | 38.99 | 39.85 | 38.84 | 1,495,453 |
| Jan 29 2024 | 39.10 | 0.18 | 0.46% | 38.53 | 39.12 | 38.465 | 1,023,331 |
| Jan 26 2024 | 38.92 | -0.11 | -0.28% | 39.32 | 39.32 | 38.75 | 971,050 |
| Jan 25 2024 | 39.03 | -0.08 | -0.20% | 39.50 | 39.76 | 38.92 | 1,045,313 |
