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
2018-12-10 36.80 37.75 36.23 37.65 243,741
2018-12-07 37.73 38.45 36.58 37.13 298,776
2018-12-06 36.92 38.46 36.76 37.81 176,106
2018-12-04 39.20 39.20 37.45 37.51 200,498
2018-12-03 38.60 39.50 38.21 39.26 245,864
2018-11-30 37.11 38.23 37.11 38.065 167,368
2018-11-29 38.13 38.13 36.81 37.07 168,162
2018-11-28 37.15 37.99 36.71 37.95 152,501
2018-11-27 36.68 37.25 36.59 37.17 138,839
2018-11-26 36.71 37.02 35.99 36.83 208,833
2018-11-23 37.12 37.19 36.16 36.16 105,392
2018-11-21 37.35 37.60 37.09 37.46 200,778
2018-11-20 35.37 37.39 35.37 36.50 455,853
2018-11-19 36.80 37.00 35.00 35.42 406,134
2018-11-16 37.34 37.67 36.64 37.03 253,230
2018-11-15 37.59 38.63 37.44 38.39 195,473
2018-11-14 39.08 40.03 37.91 38.28 188,142
2018-11-13 39.98 39.98 39.07 39.29 171,195
2018-11-12 40.68 40.90 39.68 39.87 128,115
2018-11-09 40.82 41.36 40.22 40.57 203,115
2018-11-08 40.90 41.67 40.88 41.29 135,768
2018-11-07 40.09 40.84 39.00 40.75 124,746
2018-11-06 40.15 40.42 39.68 40.35 113,785
2018-11-05 39.69 40.47 39.45 40.10 136,737
2018-11-02 40.39 40.39 39.33 39.91 156,437
2018-11-01 39.20 40.19 38.63 40.12 176,675
2018-10-31 40.09 40.15 39.21 39.46 227,814
2018-10-30 39.42 40.50 39.16 40.27 187,923
2018-10-29 39.30 39.88 38.60 38.82 246,605
2018-10-26 37.71 38.64 37.17 38.64 226,934

» More Urban Outfitters Stock Price History

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