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
2018-09-19 41.52 42.18 41.41 41.91 144,137
2018-09-18 41.59 41.91 41.44 41.565 155,843
2018-09-17 42.34 42.34 41.07 41.07 218,378
2018-09-14 44.13 44.13 42.26 42.595 284,290
2018-09-13 44.43 44.62 44.20 44.32 108,522
2018-09-12 44.68 44.68 43.71 44.31 145,736
2018-09-11 44.11 45.23 44.11 44.68 253,476
2018-09-10 44.03 44.25 43.30 43.95 211,388
2018-09-07 43.84 44.65 43.41 43.43 237,233
2018-09-06 47.97 47.97 43.20 43.66 253,445
2018-09-05 48.65 48.65 47.16 47.74 155,501
2018-09-04 46.67 48.46 46.63 48.24 272,560
2018-08-31 45.35 46.54 45.35 46.42 212,556
2018-08-30 44.95 45.80 44.95 45.32 121,336
2018-08-29 44.48 45.45 44.08 45.35 250,433
2018-08-28 44.69 45.64 44.18 45.39 301,087
2018-08-27 45.44 45.67 44.79 44.90 207,502
2018-08-24 46.47 46.69 45.32 45.67 276,621
2018-08-23 46.74 47.28 45.94 47.20 366,812
2018-08-22 51.15 52.25 45.17 45.46 832,004
2018-08-21 48.21 48.21 47.06 47.65 314,717
2018-08-20 46.89 47.595 46.40 47.595 262,070
2018-08-17 45.71 46.69 45.63 46.665 154,864
2018-08-16 45.77 45.87 44.92 45.52 159,212
2018-08-15 47.82 47.82 44.99 45.30 195,185
2018-08-14 47.12 48.78 46.96 48.75 235,623
2018-08-13 48.25 48.48 47.07 47.37 169,943
2018-08-10 47.42 48.85 47.42 48.38 151,474
2018-08-09 46.81 47.63 46.81 47.54 111,929
2018-08-08 46.43 46.88 45.99 46.75 109,520

» More Urban Outfitters Stock Price History

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