Urban Outfitters (NQ: URBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	39.35	39.35	37.76	38.00	1,267,286	-1.43(-3.63%)
Jan 30, 2024	38.99	39.85	38.84	39.43	1,495,453	+0.33(+0.84%)
Jan 29, 2024	38.53	39.12	38.47	39.10	1,023,331	+0.18(+0.46%)
Jan 26, 2024	39.32	39.32	38.75	38.92	971,309	-0.11(-0.28%)
Jan 25, 2024	39.50	39.76	38.92	39.03	1,045,314	-0.08(-0.20%)
Jan 24, 2024	40.23	40.41	39.05	39.11	1,409,206	-0.87(-2.18%)
Jan 23, 2024	40.74	40.95	39.78	39.98	1,002,941	-0.47(-1.16%)
Jan 22, 2024	40.18	40.57	39.90	40.45	1,448,919	+0.59(+1.48%)
Jan 19, 2024	39.36	40.03	38.76	39.86	1,155,467	+0.77(+1.97%)
Jan 18, 2024	39.36	39.78	38.72	39.09	1,456,510	-0.09(-0.23%)
Jan 17, 2024	39.09	39.20	38.55	39.18	1,044,771	-0.11(-0.28%)
Jan 16, 2024	38.73	39.31	38.29	39.29	1,687,701	+0.18(+0.46%)
Jan 12, 2024	38.99	39.32	38.46	39.11	1,369,969	+0.26(+0.67%)
Jan 11, 2024	38.46	38.87	37.57	38.85	1,606,841	+0.45(+1.17%)
Jan 10, 2024	38.76	38.99	38.22	38.40	1,867,896	-0.28(-0.72%)
Jan 09, 2024	38.43	39.71	37.75	38.68	4,872,652	+2.78(+7.74%)
Jan 08, 2024	34.35	35.98	34.35	35.90	2,177,017	+1.52(+4.42%)
Jan 05, 2024	34.92	35.52	34.25	34.38	2,226,442	-0.65(-1.86%)
Jan 04, 2024	34.75	35.40	34.61	35.03	1,550,197	+0.42(+1.21%)
Jan 03, 2024	35.27	35.47	34.34	34.61	2,245,385	-1.12(-3.13%)
Jan 02, 2024	35.49	36.16	35.24	35.73	1,235,052	+0.04(+0.11%)
Dec 29, 2023	36.32	36.51	35.58	35.69	1,798,334	-0.69(-1.90%)
Dec 28, 2023	35.80	36.39	35.79	36.38	1,303,732	+0.23(+0.64%)
Dec 27, 2023	36.41	36.43	35.97	36.15	1,167,994	+0.02(+0.06%)
Dec 26, 2023	36.57	36.71	36.12	36.13	1,101,316	-0.14(-0.39%)
Dec 22, 2023	36.00	36.88	35.30	36.27	1,206,557	-0.51(-1.39%)
Dec 21, 2023	36.87	37.23	36.34	36.78	1,197,298	+0.28(+0.77%)
Dec 20, 2023	37.64	37.77	36.49	36.50	1,155,257	-1.14(-3.03%)
Dec 19, 2023	37.33	37.95	37.19	37.64	1,137,634	+0.49(+1.32%)
Dec 18, 2023	36.98	38.13	36.72	37.15	2,208,909	+0.77(+2.12%)
Dec 15, 2023	37.32	37.32	36.21	36.38	7,436,359	-0.62(-1.68%)
Dec 14, 2023	37.39	37.69	36.18	37.00	2,181,693	+0.01(+0.03%)
Dec 13, 2023	36.79	37.25	36.00	36.99	1,340,227	+0.23(+0.63%)
Dec 12, 2023	37.22	37.37	36.69	36.76	1,138,547	-0.65(-1.74%)
Dec 11, 2023	36.59	37.50	36.59	37.41	1,511,888	+1.30(+3.60%)
Dec 08, 2023	35.86	36.24	35.50	36.11	912,431	+0.11(+0.31%)
Dec 07, 2023	35.16	36.15	34.84	36.00	1,508,418	+0.70(+1.98%)
Dec 06, 2023	34.80	35.87	34.80	35.30	1,602,466	+0.75(+2.17%)
Dec 05, 2023	36.54	36.54	34.54	34.55	1,975,218	-2.25(-6.11%)
Dec 04, 2023	37.50	37.67	36.59	36.80	1,927,402	-0.97(-2.57%)
Dec 01, 2023	35.78	37.81	35.77	37.77	1,612,070	+2.07(+5.80%)
Nov 30, 2023	35.56	35.81	35.01	35.70	1,557,616	+0.08(+0.22%)
Nov 29, 2023	35.45	35.97	35.30	35.62	1,645,346	+0.67(+1.92%)
Nov 28, 2023	33.17	35.21	33.17	34.95	2,405,891	+1.83(+5.53%)
Nov 27, 2023	32.29	33.19	32.02	33.12	2,875,840	+0.57(+1.75%)
Nov 24, 2023	31.93	32.62	31.41	32.55	1,874,014	+0.73(+2.29%)
Nov 22, 2023	32.35	33.95	31.37	31.82	9,117,827	-4.49(-12.37%)
Nov 21, 2023	36.00	36.58	35.28	36.31	4,043,866	-0.56(-1.52%)
Nov 20, 2023	36.52	37.57	36.52	36.87	2,507,776	+0.08(+0.22%)
Nov 17, 2023	36.25	37.14	36.07	36.79	1,992,466	+1.49(+4.22%)
Nov 16, 2023	35.77	35.80	34.58	35.30	1,837,694	-0.84(-2.32%)
Nov 15, 2023	35.90	36.91	35.90	36.14	1,797,888	+0.54(+1.52%)
Nov 14, 2023	34.93	36.05	34.93	35.60	1,520,287	+1.35(+3.94%)
Nov 13, 2023	35.38	35.45	34.21	34.25	2,423,959	-1.15(-3.25%)
Nov 10, 2023	34.97	35.50	34.52	35.40	1,172,912	+0.49(+1.40%)
Nov 09, 2023	35.94	36.02	34.78	34.91	1,031,962	-0.78(-2.19%)
Nov 08, 2023	35.74	35.95	35.33	35.69	823,538	-0.21(-0.58%)
Nov 07, 2023	35.62	36.02	35.54	35.90	973,430	+0.22(+0.62%)
Nov 06, 2023	36.02	36.10	35.30	35.68	1,057,772	-0.13(-0.36%)
Nov 03, 2023	35.27	35.97	35.27	35.81	1,132,738	+0.88(+2.52%)
Nov 02, 2023	34.36	35.14	33.85	34.93	1,475,254	+0.72(+2.10%)