URBAN OUTFITTERS Historical Stock Price

Below is the stock price history for Urban Outfitters URBN. Data is recorded each day for the historical open, high, low, close and volume. The Urban Outfitters stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Urban Outfitters Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 45.53 46.39 45.00 46.305 194,662
2018-06-19 45.33 45.41 44.66 45.295 153,433
2018-06-18 45.35 45.95 45.35 45.485 160,252
2018-06-15 45.72 46.31 45.64 45.64 195,779
2018-06-14 46.62 46.62 45.74 45.95 171,009
2018-06-13 48.03 48.03 46.83 46.90 128,754
2018-06-12 47.80 48.08 46.69 47.945 222,490
2018-06-11 46.59 47.29 46.59 47.11 184,764
2018-06-08 45.95 46.42 45.95 46.42 141,976
2018-06-07 46.82 47.19 46.40 46.40 154,335
2018-06-06 46.52 46.88 45.88 46.75 104,075
2018-06-05 44.05 46.41 44.05 46.32 168,431
2018-06-04 43.12 44.20 42.86 44.20 130,184
2018-06-01 41.90 42.92 41.90 42.86 195,771
2018-05-31 41.79 41.94 41.43 41.52 229,315
2018-05-30 41.57 41.90 41.54 41.64 161,025
2018-05-29 42.18 42.51 41.54 41.70 203,394
2018-05-25 41.93 42.37 41.92 42.22 153,316
2018-05-24 40.84 42.34 40.84 42.14 294,767
2018-05-23 40.40 43.00 40.40 40.74 525,745
2018-05-22 42.27 42.41 41.14 41.22 192,110
2018-05-21 42.43 42.44 41.96 42.25 147,317
2018-05-18 42.695 43.02 42.26 42.26 202,272
2018-05-17 42.11 43.13 42.11 42.73 214,661
2018-05-16 41.53 42.82 41.53 42.265 175,909
2018-05-15 40.47 41.01 40.18 40.82 121,739
2018-05-14 39.87 40.85 39.87 40.60 182,764
2018-05-11 39.09 40.00 38.99 39.87 124,363
2018-05-10 39.46 39.46 38.51 39.11 130,906
2018-05-09 39.22 39.84 39.08 39.81 112,073

» More Urban Outfitters Stock Price History

To see other companies like Urban Outfitters (URBN), view our stock market today for news, and other data.