• SPX
  • 6032.38
  • 0.56 %
  • 33.6397
  • DJI
  • 44910.65
  • 0.42 %
  • 188.5898
  • N225
  • 38513.02
  • 0.8 %
  • 304.9883
  • FTSE
  • 8287.3
  • 0.07 %
  • 6.0801
  • IXIC
  • 19218.166
  • 0.83 %
  • 157.6895
Urban Outfitters, Inc. (URBN) Charts

Urban Outfitters, Inc. (URBN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$48.73

$1.24

(2.61%)

Day's range
$47.61
Day's range
$49.47
  • 5 DAY PERFORMANCE

    +2.61%
  • 1 MONTH PERFORMANCE

    +36.54%
  • 3 MONTH PERFORMANCE

    +34.17%
  • 6 MONTH PERFORMANCE

    +16.83%
  • YEAR-TO-DATE PERFORMANCE

    +36.54%
  • 1 YEAR PERFORMANCE

    +29.02%

Urban Outfitters, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/29/2024 $47.69 $48.73   (2.18%) $49.48 $47.61 2.19 M $4.52 B
11/27/2024 $45.57 $47.49   (4.21%) $48.06 $44.55 8.11 M $4.41 B
11/26/2024 $39.55 $40.14   (1.49%) $40.22 $39.22 4.34 M $3.73 B
11/25/2024 $39.70 $40.46   (1.91%) $40.93 $39.61 3.10 M $3.76 B
11/22/2024 $38.25 $38.98   (1.91%) $39.25 $38.01 1.71 M $3.63 B
11/21/2024 $37.24 $37.36   (0.32%) $37.53 $36.48 1.49 M $3.48 B
11/20/2024 $37.45 $36.91   (-1.44%) $37.84 $36.71 1.63 M $3.44 B
11/19/2024 $38.15 $37.62   (-1.39%) $38.30 $37.30 1.19 M $3.50 B
11/18/2024 $38.67 $38.40   (-0.7%) $39.18 $38.35 1.23 M $3.57 B
11/15/2024 $38.88 $38.22   (-1.7%) $39.02 $38.04 1.34 M $3.56 B
11/14/2024 $39.29 $38.84   (-1.15%) $39.58 $38.72 1.11 M $3.61 B
11/13/2024 $39.08 $39.26   (0.46%) $40.49 $38.84 1.52 M $3.65 B
11/12/2024 $38.44 $38.73   (0.75%) $39.06 $38.31 1.03 M $3.60 B
11/11/2024 $38.51 $38.93   (1.09%) $39.69 $38.40 1.54 M $3.62 B
11/08/2024 $37.31 $37.72   (1.1%) $37.80 $36.83 1.18 M $3.51 B
11/07/2024 $36.48 $37.31   (2.28%) $37.92 $36.43 1.09 M $3.47 B
11/06/2024 $37.49 $36.26   (-3.28%) $38.10 $35.91 1.58 M $3.37 B
11/05/2024 $35.90 $36.34   (1.23%) $36.50 $35.80 877,185 $3.38 B
11/04/2024 $35.69 $36.08   (1.09%) $37.27 $35.69 1.35 M $3.36 B
11/01/2024 $36.11 $35.69   (-1.16%) $36.54 $35.66 1.02 M $3.32 B
10/31/2024 $36.49 $35.95   (-1.48%) $36.57 $35.83 952,844 $3.35 B
10/30/2024 $36.30 $36.52   (0.61%) $36.90 $36.30 942,913 $3.40 B
10/29/2024 $36.48 $36.56   (0.22%) $37.04 $36.21 1.45 M $3.40 B
10/28/2024 $35.64 $36.81   (3.28%) $37.08 $35.57 2.10 M $3.43 B
10/25/2024 $35.36 $35.17   (-0.54%) $35.62 $35.03 1.04 M $3.27 B
10/24/2024 $35.45 $34.96   (-1.38%) $35.64 $34.76 994,734 $3.25 B
10/23/2024 $35.67 $35.24   (-1.21%) $35.82 $34.84 1.25 M $3.28 B
10/22/2024 $36.56 $36.07   (-1.34%) $36.56 $35.99 792,413 $3.36 B
10/21/2024 $37.36 $36.69   (-1.79%) $37.36 $36.63 999,027 $3.41 B
10/18/2024 $37.76 $37.34   (-1.11%) $37.81 $37.06 690,615 $3.48 B
10/17/2024 $37.63 $37.56   (-0.19%) $37.79 $37.39 997,824 $3.50 B
10/16/2024 $37.55 $37.53   (-0.05%) $38.00 $37.25 969,921 $3.49 B
10/15/2024 $36.78 $37.28   (1.36%) $38.06 $36.78 1.22 M $3.47 B
10/14/2024 $36.52 $36.85   (0.9%) $36.91 $36.19 1.35 M $3.43 B
10/11/2024 $35.88 $36.30   (1.17%) $36.50 $35.77 873,303 $3.38 B
10/10/2024 $36.04 $35.97   (-0.19%) $36.12 $35.35 1.05 M $3.35 B
10/09/2024 $36.71 $36.19   (-1.42%) $36.72 $36.03 858,200 $3.37 B
10/08/2024 $36.56 $36.72   (0.44%) $37.13 $36.27 1.25 M $3.42 B
10/07/2024 $37.20 $36.46   (-1.99%) $37.25 $35.91 1.63 M $3.39 B
10/04/2024 $36.44 $37.26   (2.25%) $37.45 $36.44 1.67 M $3.47 B
10/03/2024 $36.41 $35.86   (-1.51%) $36.75 $35.64 1.56 M $3.34 B
10/02/2024 $36.92 $36.82   (-0.27%) $37.14 $36.52 1.11 M $3.43 B
10/01/2024 $38.16 $37.40   (-1.99%) $38.16 $37.13 1.29 M $3.48 B
09/30/2024 $38.26 $38.31   (0.13%) $39.14 $38.06 1.98 M $3.57 B
09/27/2024 $38.11 $38.32   (0.55%) $38.78 $38.03 2.20 M $3.57 B
09/26/2024 $37.81 $37.69   (-0.32%) $38.16 $37.33 1.05 M $3.51 B
09/25/2024 $38.24 $37.26   (-2.56%) $38.29 $37.15 1.82 M $3.47 B
09/24/2024 $37.75 $38.49   (1.96%) $38.68 $37.60 1.58 M $3.58 B
09/23/2024 $36.86 $37.28   (1.14%) $37.31 $35.89 1.20 M $3.47 B
09/20/2024 $37.41 $36.77   (-1.71%) $37.50 $36.57 2.30 M $3.42 B
09/19/2024 $38.10 $37.52   (-1.52%) $38.62 $37.30 1.91 M $3.49 B
09/18/2024 $37.43 $37.64   (0.56%) $38.77 $37.31 2.35 M $3.50 B
09/17/2024 $37.07 $37.29   (0.59%) $37.78 $36.87 1.57 M $3.47 B
09/16/2024 $36.45 $36.66   (0.58%) $37.56 $36.35 2.24 M $3.41 B
09/13/2024 $35.75 $36.03   (0.78%) $36.31 $35.67 1.37 M $3.35 B
09/12/2024 $34.43 $35.18   (2.18%) $35.60 $34.01 1.90 M $3.27 B
09/11/2024 $34.32 $34.43   (0.32%) $34.64 $33.86 1.37 M $3.20 B
09/10/2024 $35.56 $34.35   (-3.4%) $35.63 $34.23 1.93 M $3.20 B
09/09/2024 $35.43 $35.46   (0.08%) $36.40 $35.05 2.32 M $3.30 B
09/06/2024 $36.17 $35.43   (-2.05%) $36.53 $35.07 2.03 M $3.30 B
09/05/2024 $37.42 $36.21   (-3.23%) $37.67 $36.13 2.10 M $3.37 B
09/04/2024 $36.01 $37.37   (3.78%) $37.45 $36.01 3.74 M $3.48 B
09/03/2024 $36.28 $35.98   (-0.83%) $36.96 $35.92 3.08 M $3.35 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.