Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,330.90
+19.90(+0.86%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,208.44
-2,059.45(-4.27%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

38.50

-0.46

(-1.18%)

At close: 04:00PM EDT

38.38

-0.12

(-0.31%)

After hours:

06:09PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	39.10	39.49	38.45	38.50	38.50	1,111,786
30 Apr 2024	39.87	39.96	38.88	38.96	38.96	930,200
29 Apr 2024	40.68	40.79	39.73	40.11	40.11	1,380,900
26 Apr 2024	38.65	40.88	38.65	40.53	40.53	1,851,100
25 Apr 2024	38.85	38.96	38.52	38.78	38.78	861,800
24 Apr 2024	39.42	39.62	38.76	39.19	39.19	1,044,300
23 Apr 2024	38.89	39.71	38.49	39.36	39.36	1,656,900
22 Apr 2024	37.35	38.67	37.35	38.56	38.56	2,705,300
19 Apr 2024	36.95	37.50	36.41	36.98	36.98	1,497,600
18 Apr 2024	37.40	37.61	36.81	37.02	37.02	1,104,400
17 Apr 2024	36.66	37.33	36.32	37.07	37.07	2,511,900
16 Apr 2024	38.00	38.15	37.30	38.02	38.02	1,852,900
15 Apr 2024	39.09	39.61	37.99	38.21	38.21	2,049,900
12 Apr 2024	39.14	39.70	38.61	38.77	38.77	2,369,900
11 Apr 2024	38.42	39.58	38.15	39.35	39.35	1,554,900
10 Apr 2024	38.39	39.02	38.12	38.40	38.40	1,146,900
09 Apr 2024	39.95	39.99	38.55	39.10	39.10	1,873,400
08 Apr 2024	39.83	40.23	39.61	39.71	39.71	1,885,500
05 Apr 2024	40.48	40.72	39.43	39.75	39.75	1,887,900
04 Apr 2024	42.57	42.58	40.18	40.58	40.58	1,519,500
03 Apr 2024	42.85	43.13	41.79	41.91	41.91	1,832,400
02 Apr 2024	44.06	44.31	42.37	43.03	43.03	1,370,600
01 Apr 2024	43.44	45.55	43.31	44.88	44.88	1,995,800
28 Mar 2024	42.96	43.49	42.73	43.42	43.42	855,400
27 Mar 2024	42.91	43.45	42.74	42.78	42.78	1,433,300
26 Mar 2024	42.10	42.60	41.76	42.52	42.52	1,225,800
25 Mar 2024	43.12	43.22	41.98	42.10	42.10	1,150,000
22 Mar 2024	43.97	44.20	42.96	43.31	43.31	1,499,300
21 Mar 2024	44.00	45.69	43.90	44.66	44.66	1,542,100
20 Mar 2024	43.17	43.79	43.14	43.73	43.73	1,413,000
19 Mar 2024	42.81	43.74	42.31	43.52	43.52	1,539,200
18 Mar 2024	42.93	43.66	42.69	42.80	42.80	1,724,500
15 Mar 2024	42.54	43.34	42.44	42.93	42.93	2,183,900
14 Mar 2024	41.86	42.99	41.86	42.40	42.40	1,219,600
13 Mar 2024	40.47	42.18	40.47	41.92	41.92	1,289,700
12 Mar 2024	40.74	41.35	40.26	40.64	40.64	1,404,300
11 Mar 2024	41.20	41.36	40.21	40.76	40.76	1,193,900
08 Mar 2024	42.23	42.23	40.97	41.49	41.49	1,336,200
07 Mar 2024	42.29	42.56	41.65	41.94	41.94	976,500
06 Mar 2024	43.08	43.25	41.56	42.06	42.06	1,528,600
05 Mar 2024	42.98	43.90	42.59	43.64	43.64	2,332,300
04 Mar 2024	41.96	44.03	41.96	43.11	43.11	2,265,700
01 Mar 2024	41.61	43.00	41.30	42.22	42.22	2,276,400
29 Feb 2024	41.72	43.18	41.44	41.55	41.55	3,588,400
28 Feb 2024	41.89	44.03	39.57	41.15	41.15	8,640,800
27 Feb 2024	46.53	47.29	46.17	47.18	47.18	4,146,100
26 Feb 2024	44.92	46.18	44.91	45.93	45.93	1,838,200
23 Feb 2024	44.44	45.15	44.35	44.80	44.80	1,738,300
22 Feb 2024	43.49	44.22	43.33	44.12	44.12	1,224,300
21 Feb 2024	43.01	43.96	42.98	43.53	43.53	2,257,700
20 Feb 2024	42.35	43.18	42.24	43.15	43.15	1,193,100
16 Feb 2024	41.78	42.75	41.31	42.56	42.56	1,636,100
15 Feb 2024	42.06	42.22	41.60	41.91	41.91	1,051,700
14 Feb 2024	41.84	42.20	41.34	41.88	41.88	1,192,600
13 Feb 2024	40.98	41.50	40.25	41.40	41.40	1,293,300
12 Feb 2024	43.41	43.41	42.21	42.22	42.22	1,627,400
09 Feb 2024	41.61	42.81	41.55	42.53	42.53	1,934,600
08 Feb 2024	41.25	41.99	41.14	41.61	41.61	1,917,600
07 Feb 2024	40.49	41.39	40.14	41.10	41.10	1,380,200
06 Feb 2024	40.46	40.83	40.09	40.47	40.47	1,303,900
05 Feb 2024	40.20	40.75	40.13	40.45	40.45	1,552,000
02 Feb 2024	39.26	40.89	39.19	40.61	40.61	1,965,100
01 Feb 2024	38.21	39.58	38.06	39.46	39.46	1,419,400
31 Jan 2024	39.35	39.35	37.76	38.00	38.00	1,267,300
30 Jan 2024	38.99	39.85	38.84	39.43	39.43	1,495,500
29 Jan 2024	38.53	39.12	38.47	39.10	39.10	1,023,300
26 Jan 2024	39.32	39.32	38.75	38.92	38.92	971,100
25 Jan 2024	39.50	39.76	38.92	39.03	39.03	1,045,300
24 Jan 2024	40.23	40.41	39.05	39.11	39.11	1,409,200
23 Jan 2024	40.74	40.95	39.78	39.98	39.98	1,000,900
22 Jan 2024	40.18	40.57	39.90	40.45	40.45	1,448,900
19 Jan 2024	39.36	40.03	38.76	39.86	39.86	1,155,400
18 Jan 2024	39.36	39.78	38.72	39.09	39.09	1,456,500
17 Jan 2024	39.09	39.20	38.55	39.18	39.18	1,044,800
16 Jan 2024	38.73	39.31	38.29	39.29	39.29	1,687,700
12 Jan 2024	38.99	39.32	38.46	39.11	39.11	1,370,000
11 Jan 2024	38.46	38.87	37.57	38.85	38.85	1,606,800
10 Jan 2024	38.76	38.99	38.22	38.40	38.40	1,867,900
09 Jan 2024	38.43	39.71	37.75	38.68	38.68	4,872,700
08 Jan 2024	34.35	35.98	34.35	35.90	35.90	2,181,300
05 Jan 2024	34.92	35.52	34.25	34.38	34.38	2,226,400
04 Jan 2024	34.75	35.40	34.61	35.03	35.03	1,550,200
03 Jan 2024	35.27	35.47	34.34	34.61	34.61	2,238,000
02 Jan 2024	35.49	36.16	35.24	35.73	35.73	1,235,100
29 Dec 2023	36.32	36.51	35.58	35.69	35.69	1,798,300
28 Dec 2023	35.80	36.39	35.79	36.38	36.38	1,303,700
27 Dec 2023	36.41	36.43	35.97	36.15	36.15	1,168,000
26 Dec 2023	36.57	36.71	36.12	36.13	36.13	1,101,300
22 Dec 2023	36.00	36.88	35.30	36.27	36.27	1,206,500
21 Dec 2023	36.87	37.23	36.34	36.78	36.78	1,197,300
20 Dec 2023	37.64	37.77	36.49	36.50	36.50	1,155,300
19 Dec 2023	37.33	37.96	37.19	37.64	37.64	1,137,600
18 Dec 2023	36.98	38.13	36.72	37.15	37.15	2,208,900
15 Dec 2023	37.32	37.32	36.21	36.38	36.38	7,432,700
14 Dec 2023	37.39	37.69	36.18	37.00	37.00	2,181,700
13 Dec 2023	36.79	37.25	36.00	36.99	36.99	1,405,800
12 Dec 2023	37.22	37.37	36.69	36.76	36.76	1,138,500
11 Dec 2023	36.59	37.50	36.59	37.41	37.41	1,511,900
08 Dec 2023	35.86	36.24	35.50	36.11	36.11	912,400
07 Dec 2023	35.16	36.15	34.84	36.00	36.00	1,508,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,330.90+19.90(+0.86%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,208.44-2,059.45(-4.27%)

Family finances

Urban Outfitters, Inc. (URBN)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,330.90
+19.90(+0.86%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,208.44
-2,059.45(-4.27%)