Skip to main content

Urban Outfitters (NQ:URBN)

72.54 +3.14 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 70.53 72.69 70.25 72.54 2,331,096 +3.14(+4.52%)
Jun 27, 2025 71.43 71.68 68.43 69.40 2,080,994 -1.26(-1.78%)
Jun 26, 2025 68.93 70.79 68.14 70.66 2,400,996 +1.73(+2.51%)
Jun 25, 2025 69.07 69.40 67.75 68.93 1,378,661 +0.51(+0.75%)
Jun 24, 2025 68.01 69.19 67.22 68.42 1,507,638 +1.53(+2.29%)
Jun 23, 2025 67.39 67.67 65.26 66.89 2,098,825 -1.06(-1.56%)
Jun 20, 2025 69.17 69.62 67.40 67.95 1,695,444 -0.91(-1.32%)
Jun 18, 2025 69.12 70.11 68.72 68.86 1,260,986 -0.66(-0.95%)
Jun 17, 2025 70.48 71.36 69.51 69.52 1,561,357 -1.30(-1.84%)
Jun 16, 2025 68.59 71.21 68.32 70.82 1,587,704 +2.81(+4.13%)
Jun 13, 2025 68.86 70.30 67.41 68.01 1,973,788 -1.16(-1.68%)
Jun 12, 2025 68.91 69.35 67.19 69.17 1,742,286 -0.06(-0.09%)
Jun 11, 2025 71.75 72.35 69.00 69.23 2,055,984 +0.00(+0.00%)
Jun 10, 2025 70.82 71.08 68.60 69.23 1,617,625 -0.48(-0.69%)
Jun 09, 2025 70.26 70.35 69.09 69.71 1,160,667 -0.31(-0.44%)
Jun 06, 2025 70.38 70.58 68.16 70.02 1,883,353 +0.31(+0.44%)
Jun 05, 2025 70.49 71.04 69.23 69.71 1,563,475 -0.83(-1.18%)
Jun 04, 2025 72.63 72.66 70.09 70.54 1,891,354 -1.96(-2.70%)
Jun 03, 2025 72.62 73.94 71.96 72.50 1,720,430 -0.12(-0.17%)
Jun 02, 2025 69.68 73.09 69.46 72.62 2,950,630 +2.72(+3.89%)
May 30, 2025 71.11 71.98 69.65 69.90 2,976,479 -2.57(-3.55%)
May 29, 2025 75.02 75.28 71.75 72.47 2,669,923 -2.27(-3.03%)
May 28, 2025 75.76 75.80 73.94 74.73 1,965,269 -0.53(-0.70%)
May 27, 2025 73.33 75.57 72.11 75.26 3,158,353 +2.98(+4.12%)
May 23, 2025 71.60 73.02 70.50 72.28 4,371,146 -0.93(-1.27%)
May 22, 2025 70.95 73.68 70.02 73.21 10,592,367 +13.61(+22.84%)
May 21, 2025 59.52 60.86 59.15 59.60 4,390,361 -1.74(-2.84%)
May 20, 2025 62.12 62.48 61.10 61.34 2,977,878 -0.08(-0.13%)
May 19, 2025 61.69 62.70 61.12 61.42 2,491,992 -1.39(-2.21%)
May 16, 2025 61.70 63.21 61.06 62.81 2,238,742 +1.07(+1.73%)
May 15, 2025 60.30 61.82 60.20 61.74 1,809,882 +1.36(+2.25%)
May 14, 2025 58.29 60.73 58.29 60.38 1,999,886 +1.05(+1.77%)
May 13, 2025 57.98 59.74 57.47 59.33 2,275,256 +2.07(+3.62%)
May 12, 2025 55.77 57.92 54.44 57.26 2,956,487 +5.44(+10.50%)
May 09, 2025 51.75 52.45 51.30 51.82 1,395,449 +0.02(+0.05%)
May 08, 2025 52.34 52.90 51.76 51.80 1,970,829 +0.02(+0.03%)
May 07, 2025 52.42 52.70 51.12 51.78 1,718,292 -0.03(-0.06%)
May 06, 2025 52.81 53.10 51.60 51.81 1,800,389 -1.89(-3.52%)
May 05, 2025 54.12 54.76 53.51 53.70 1,431,349 -0.81(-1.49%)
May 02, 2025 53.97 54.93 53.55 54.51 1,225,429 +1.68(+3.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.