URBN

Urban Outfitters, Inc. Common Stock Historical Stock Prices

$31.1
*  
0.38
1.21%
Get URBN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading URBN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.27 31.51 30.7801 31.10 930,026
04/27/2016 31.05 31.51 30.6 31.48 1,229,532
04/26/2016 30.91 31.54 30.53 31.26 1,448,064
04/25/2016 31.29 31.32 30.44 30.72 1,059,585
04/22/2016 31 31.41 30.9125 31.29 975,596
04/21/2016 31.16 31.51 30.76 30.98 1,502,376
04/20/2016 31.21 31.59 30.98 31.25 1,944,878
04/19/2016 31.06 31.425 30.83 31.18 1,210,191
04/18/2016 31.01 31.44 30.94 31.05 1,377,731
04/15/2016 30.41 31.65 30.12 31.43 2,739,101
04/14/2016 30.87 31.05 30.2 30.41 2,331,036
04/13/2016 30.09 31.29 29.985 31.1 3,070,143
04/12/2016 29.82 30.265 28.76 30.04 2,369,140
04/11/2016 30.65 30.6602 29.89 29.93 2,967,139
04/08/2016 30.59 30.93 29.41 30.44 3,406,201
04/07/2016 32.17 32.34 30.59 30.62 3,671,795
04/06/2016 32.26 32.78 31.86 32.33 2,856,239
04/05/2016 33.32 33.43 31.885 32.11 3,636,186
04/04/2016 34.5 34.77 33.48 33.56 1,873,176
04/01/2016 33.97 34.58 33.9 34.29 3,238,640
03/31/2016 32.99 33.36 32.577 33.09 1,313,976
03/30/2016 33.19 33.27 32.67 33.04 1,124,202
03/29/2016 32.31 33.15 32.214 33.1 1,324,538
03/28/2016 32.45 32.81 32.2 32.28 1,066,446
03/24/2016 32.12 32.475 31.72 32.43 1,180,576
03/23/2016 32.61 32.69 31.91 32.12 1,252,865
03/22/2016 33.18 33.24 32.5 32.83 1,383,824
03/21/2016 33.65 33.92 33.05 33.37 1,702,001
03/18/2016 32.89 33.83 32.64 33.61 4,727,700
03/17/2016 31.7 32.78 31.64 32.73 1,988,112
03/16/2016 31.84 31.97 31.34 31.82 2,050,493
03/15/2016 32.54 32.75 31.825 32.05 2,572,307
03/14/2016 32.88 33.15 32.42 32.63 1,980,654
03/11/2016 32.88 33.46 32.51 33.11 2,872,316
03/10/2016 33.05 33.43 32.45 32.66 2,819,690
03/09/2016 32.84 33.02 32.13 32.79 2,912,560
03/08/2016 30.74 33.19 30.5 32.69 11,466,530
03/07/2016 27.32 28.48 27.27 28.16 3,855,181
03/04/2016 27.39 28.73 27.37 27.66 2,823,420
03/03/2016 27.08 27.7 26.67 27.43 2,589,918
03/02/2016 26.93 27.08 26.55 26.99 1,365,922
03/01/2016 26.7 26.93 26.47 26.92 1,490,279
02/29/2016 26.71 27.27 26.48 26.49 1,933,565
02/26/2016 26.75 26.99 26.32 26.68 1,677,255
02/25/2016 26.87 27 26.16 26.5 2,462,699
02/24/2016 26.57 27.1 25.8421 26.86 2,304,957
02/23/2016 26.96 27.74 26.68 26.78 2,573,038
02/22/2016 27.15 27.57 26.94 27.03 1,853,529
02/19/2016 26.68 26.92 25.84 26.82 1,663,109
02/18/2016 26.55 27.37 26.18 27.13 1,863,501
02/17/2016 26.23 26.88 26.04 26.67 1,748,356
02/16/2016 25.22 26.13 24.9 25.99 1,745,980
02/12/2016 24.12 24.85 23.9 24.81 2,411,760
02/11/2016 23.75 24.28 23.38 23.9 2,762,137
02/10/2016 24.2 25.11 23.7 24.34 2,982,804
02/09/2016 23.71 24.2 23.215 23.59 2,391,541
02/08/2016 23.14 24 23.05 23.89 3,073,947
02/05/2016 24.95 24.95 22.95 23.4 3,268,565
02/04/2016 23.36 23.9 23.24 23.74 2,749,118
02/03/2016 23.64 23.95 23.42 23.82 1,960,091
02/02/2016 22.84 24.03 22.84 23.7 3,404,787
02/01/2016 22.78 23.09 22.34 23.01 1,385,704
01/29/2016 22.07 22.92 22.07 22.88 1,518,564
01/28/2016 21.93 22.13 21.49 21.91 1,837,079
01/27/2016 22.13 22.25 21.49 21.74 1,552,451
01/26/2016 21.42 22.2901 21.4 22.16 990,701
01/25/2016 21.59 21.78 21.22 21.38 1,628,623
01/22/2016 21.84 22.04 21.41 21.65 1,271,001
01/21/2016 21.08 21.84 20.85 21.43 2,195,797
01/20/2016 20.49 21.23 20.06 20.95 1,868,300
01/19/2016 21.43 21.53 20.38 20.79 1,878,847
01/15/2016 20.72 21.27 20.39 21.17 2,217,586
01/14/2016 21.07 21.66 20.71 21.26 2,528,110
01/13/2016 22.19 22.42 20.81 21.02 2,925,021
01/12/2016 22.16 22.71 21.69 22.05 1,699,818
01/11/2016 22.34 22.48 21.55 21.84 2,703,436
01/08/2016 22.37 22.73 21.83 22.36 4,318,997
01/07/2016 21.62 22.95 21.4 22.21 2,306,195
01/06/2016 22.29 22.59 21.71 21.92 2,234,690
01/05/2016 22.76 23.15 22.16 22.58 3,317,349
01/04/2016 22.4 23.12 22 22.75 2,520,846
12/31/2015 22.97 23.19 22.74 22.75 807,238
12/30/2015 23.31 23.49 22.91 23.09 1,148,514
12/29/2015 23.19 23.88 23.19 23.42 1,319,137
12/28/2015 23.07 23.25 22.75 23.06 1,030,665
12/24/2015 23.46 23.58 23.11 23.19 467,815
12/23/2015 23.5 23.73 23.03 23.47 1,350,686
12/22/2015 22.79 23.725 22.71 23.45 2,156,505
12/21/2015 23.19 23.41 22.52 22.68 1,961,490
12/18/2015 22.89 23.2 22.66 23.06 4,163,642
12/17/2015 23.74 23.915 22.85 23.03 3,800,435
12/16/2015 22.91 23.79 22.88 23.76 4,067,037
12/15/2015 22.65 23 22.3864 22.81 3,141,542
12/14/2015 22.78 23.23 22.37 22.55 2,594,704
12/11/2015 22.49 22.94 22.09 22.69 3,455,874
12/10/2015 22.35 22.795 22.0807 22.6 3,048,170
12/09/2015 21.45 22.86 21.355 22.29 5,348,111
12/08/2015 21 21.48 20.78 21.09 3,192,719
12/07/2015 21.4 21.49 20.905 21.37 3,406,650
12/04/2015 21.03 21.5297 20.98 21.36 4,859,108
12/03/2015 22.52 22.52 20.8 20.98 6,196,594
12/02/2015 22.55 22.98 22.38 22.45 2,638,180
12/01/2015 22.39 22.53 22.03 22.47 3,165,776
11/30/2015 23.75 23.81 22.28 22.4 8,869,094
11/27/2015 24.43 24.43 23.5 23.65 1,733,484
11/25/2015 24.06 24.555 23.47 24.31 3,284,151
11/24/2015 23.13 24.458 22.975 24.04 4,807,626
11/23/2015 23.11 23.4751 22.88 23.27 4,580,716
11/20/2015 22.48 23.59 22.42 23 4,821,185
11/19/2015 22.25 22.97 22.07 22.29 4,387,909
11/18/2015 21.8 22.95 21.75 22.48 7,801,667
11/17/2015 19.85 21.95 19.26 21.8 23,274,940
11/16/2015 23.92 23.92 22.04 22.67 11,256,750
11/13/2015 25.4 25.7992 24.31 24.49 5,552,408
11/12/2015 26.21 27.15 26.12 26.15 3,050,482
11/11/2015 28.54 28.54 26.51 26.59 3,493,667
11/10/2015 28 28.91 27.75 28.71 2,144,234
11/09/2015 29.33 29.36 28.14 28.31 1,683,236
11/06/2015 29.31 29.46 29.08 29.39 1,445,354
11/05/2015 29.07 29.45 28.72 29.44 1,042,535
11/04/2015 29.34 29.498 28.7 28.97 1,805,004
11/03/2015 29.25 30.01 29.14 29.39 1,939,293
11/02/2015 28.63 28.99 27.77 28.85 1,600,859
10/30/2015 28.33 28.83 28.27 28.6 1,710,289
10/29/2015 29 29.2 28.11 28.4 1,313,953
10/28/2015 27.6 28.75 27.56 28.74 4,380,380
10/27/2015 27.7 27.78 27.29 27.37 1,533,543
10/26/2015 27.38 27.965 27.25 27.78 1,397,015
10/23/2015 28.14 28.21 27.23 27.44 1,627,317
10/22/2015 28.29 28.37 27.941 28.03 1,812,038
10/21/2015 28.39 28.78 28.09 28.12 1,565,351
10/20/2015 28.22 28.53 28.065 28.23 1,624,065
10/19/2015 28.82 29.1 28.04 28.23 3,082,705
10/16/2015 29.36 29.62 28.9 29.33 2,545,006
10/15/2015 30.26 30.478 29.07 29.4 2,884,574
10/14/2015 30.34 30.49 29.85 30.11 1,138,483
10/13/2015 30.57 30.955 30.22 30.27 1,104,282
10/12/2015 31.21 31.34 30.67 30.74 1,164,452
10/09/2015 31.35 31.39 30.6 31.22 1,304,017
10/08/2015 30.85 31.765 30.85 31.45 1,879,550
10/07/2015 30.93 31.01 30.56 30.87 991,268
10/06/2015 30.8 30.995 30.27 30.58 1,280,862
10/05/2015 30.4 31.05 30.4 30.99 2,354,561
10/02/2015 28.87 30.155 28.6 30.14 1,832,781
10/01/2015 29.47 29.47 28.73 29.17 1,666,198
09/30/2015 29.19 29.51 28.49 29.38 2,448,746
09/29/2015 28.64 29.26 28.5 29.01 1,232,832
09/28/2015 29.28 29.39 28.63 28.64 1,351,232
09/25/2015 29.68 30.08 29.17 29.42 2,393,103
09/24/2015 29.17 29.685 29.015 29.52 1,567,805
09/23/2015 29.33 30 29.04 29.29 1,156,326
09/22/2015 29.62 29.988 28.89 29.25 1,126,764
09/21/2015 29.53 30.47 29.53 29.96 2,339,454
09/18/2015 29.52 29.95 29.31 29.46 2,173,219
09/17/2015 30.2 30.49 29.76 29.83 1,582,572
09/16/2015 29.7 30.36 29.5 30.3 1,095,479
09/15/2015 30.3 30.35 29.63 29.69 2,025,567
09/14/2015 30.37 30.64 30.05 30.2 1,021,205
09/11/2015 30.17 30.3328 29.5 30.31 2,226,963
09/10/2015 30.57 31.16 30.24 30.3 1,902,607
09/09/2015 31.34 31.35 30.58 30.67 1,363,886
09/08/2015 31.44 31.44 30.61 31 1,752,015
09/04/2015 31.07 31.45 30.87 31.1 1,416,494
09/03/2015 30.63 31.57 30.63 31.23 1,848,927
09/02/2015 30.8 31.56 30.39 30.79 1,471,204
09/01/2015 30.31 30.86 30 30.5 1,950,731
08/31/2015 30.95 31.5 30.67 30.86 1,654,955
08/28/2015 30.72 31.46 30.53 31.05 2,871,309
08/27/2015 30.07 30.865 29.96 30.8 2,207,197
08/26/2015 29.46 29.81 29.18 29.77 2,152,774
08/25/2015 29.12 29.6 28.75 28.82 3,215,283
08/24/2015 28.82 29.73 28.22 28.54 4,032,119
08/21/2015 30.21 30.9 29.73 30.15 3,282,513
08/20/2015 30.63 30.89 30.23 30.27 2,951,342
08/19/2015 31.46 31.56 30.92 30.95 4,080,226
08/18/2015 31.88 32.82 30.9742 31.55 6,626,035
08/17/2015 32.34 32.56 31.38 32.23 4,649,343
08/14/2015 32.43 32.97 31.97 32.32 2,096,099
08/13/2015 32.46 32.74 32.23 32.34 1,252,860
08/12/2015 32.27 32.66 31.63 32.57 1,766,811
08/11/2015 32.81 33.1 32.52 32.8 860,639
08/10/2015 32.86 33.32 32.73 33.16 756,218
08/07/2015 32.35 32.735 32 32.59 1,023,572
08/06/2015 32.85 32.86 32.02 32.37 1,670,320
08/05/2015 32.58 33.29 32.49 32.66 1,070,430
08/04/2015 32.36 32.63 32.3 32.4 1,134,500
08/03/2015 32.56 32.805 32.2 32.42 1,415,619
07/31/2015 32.52 32.9 32.12 32.62 3,953,575
07/30/2015 33.52 33.69 32.89 33 1,500,761
07/29/2015 33.44 33.84 33.43 33.68 1,197,733
07/28/2015 33.65 33.88 32.92 33.66 1,414,500
07/27/2015 33.63 33.63 33 33.46 1,495,805
07/24/2015 34.31 34.36 33.47 33.715 1,895,351
07/23/2015 34.88 35.12 34.175 34.32 1,188,031
07/22/2015 34.8 35.075 34.6 34.86 1,141,602
07/21/2015 35.39 35.68 34.85 34.88 1,541,653
07/20/2015 35.03 35.74 35.03 35.45 979,213
07/17/2015 35.91 36.02 35.15 35.18 1,443,673
07/16/2015 35.42 36.19 35.32 36.1 1,076,972
07/15/2015 36.17 36.17 35.33 35.385 1,227,568
07/14/2015 36.51 36.99 36.09 36.26 2,758,086
07/13/2015 35.61 35.72 34.94 35.38 1,264,595
07/10/2015 35.27 35.51 34.89 35.36 839,228
07/09/2015 35.86 35.9 34.95 35.05 1,383,767
07/08/2015 35.82 36.08 35.16 35.4 2,061,869
07/07/2015 35.72 36.1 35.43 35.97 1,908,713
07/06/2015 35.38 35.83 35.03 35.57 2,534,068
07/02/2015 35.54 35.86 35.33 35.59 1,826,363
07/01/2015 35.06 35.65 35 35.5 1,794,428
06/30/2015 35.1 35.28 34.75 35 1,488,232
06/29/2015 35.41 35.47 34.84 34.88 1,809,172
06/26/2015 35.55 35.93 35.37 35.665 1,899,377
06/25/2015 35.32 35.65 35.18 35.37 1,681,886
06/24/2015 35.83 35.96 35.32 35.36 1,123,270
06/23/2015 35.32 35.91 35.32 35.775 1,054,217
06/22/2015 35.27 35.49 35.139 35.4 1,129,827
06/19/2015 35.14 35.45 34.96 35.08 2,656,443
06/18/2015 35.19 35.59 35.04 35.2 1,512,205
06/17/2015 35.09 35.39 34.87 35.015 1,395,850
06/16/2015 35.01 35.28 34.92 35.15 1,863,473
06/15/2015 35.37 35.54 34.925 34.99 2,067,512
06/12/2015 35.48 35.8195 35.18 35.54 1,672,767
06/11/2015 35.43 35.55 34.97 35.055 2,734,463
06/10/2015 36.37 36.37 34.76 35.16 5,319,007
06/09/2015 36.03 36.31 35.64 36.08 1,796,068
06/08/2015 36.21 36.6 36.11 36.115 1,735,369
06/05/2015 36.18 36.93 36.065 36.34 3,151,465
06/04/2015 35.91 36.74 35.635 36.37 4,936,754
06/03/2015 34.87 36.29 34.66 35.985 5,331,644
06/02/2015 34.82 34.97 34.5 34.63 1,645,843
06/01/2015 34.62 35 34.23 34.96 2,824,341
05/29/2015 34.68 34.68 34.05 34.38 2,204,915
05/28/2015 35.03 35.32 34.64 34.66 1,920,320
05/27/2015 34.91 35.44 34.84 34.975 3,817,377
05/26/2015 34.74 35.09 34.71 34.97 4,272,807
05/22/2015 34.65 35.09 34.61 34.84 3,117,775
05/21/2015 34 34.635 33.9 34.53 3,287,923
05/20/2015 34.61 34.62 33.77 34.12 5,321,498
05/19/2015 34.89 35.18 33.33 34.61 26,070,880
05/18/2015 40.17 40.88 39.8 40.72 7,883,280
05/15/2015 39.44 40.27 39.29 39.59 2,747,471
05/14/2015 41.28 41.49 39.29 39.31 2,808,084
05/13/2015 40.26 40.53 39.76 40.03 1,566,533
05/12/2015 40.39 40.4236 39.69 40.14 1,489,167
05/11/2015 40.57 40.92 40.33 40.58 1,404,273
05/08/2015 40.84 41.14 40.57 40.67 1,259,738
05/07/2015 40.74 41.145 40.56 40.66 1,412,202
05/06/2015 40.43 40.7 39.91 40.66 1,143,772
05/05/2015 40.36 40.74 40.03 40.4 1,169,879
05/04/2015 40.88 41.19 40.46 40.54 1,696,267
05/01/2015 40.16 40.65 40.105 40.4 1,672,438
04/30/2015 39.98 40.71 39.75 40.04 2,101,677
04/29/2015 41.08 41.6 39.87 40.05 2,025,195
04/28/2015 41.48 41.735 41.1 41.17 1,325,831
04/27/2015 42.09 42.41 41.52 41.56 1,153,648
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?