Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	37.41	37.50	36.56	36.77	2,297,310	-0.75(-2.00%)
Sep 19, 2024	38.10	38.62	37.30	37.52	1,908,173	-0.12(-0.32%)
Sep 18, 2024	37.43	38.77	37.31	37.64	2,350,619	+0.35(+0.94%)
Sep 17, 2024	37.07	37.78	36.87	37.29	1,573,799	+0.63(+1.72%)
Sep 16, 2024	36.45	37.56	36.35	36.66	2,236,422	+0.63(+1.75%)
Sep 13, 2024	35.75	36.31	35.67	36.03	1,369,378	+0.85(+2.42%)
Sep 12, 2024	34.43	35.60	34.01	35.18	1,895,544	+0.75(+2.18%)
Sep 11, 2024	34.32	34.64	33.86	34.43	1,366,063	+0.08(+0.23%)
Sep 10, 2024	35.56	35.63	34.23	34.35	1,931,715	-1.11(-3.13%)
Sep 09, 2024	35.43	36.40	35.05	35.46	2,321,873	+0.03(+0.08%)
Sep 06, 2024	36.17	36.53	35.06	35.43	2,030,070	-0.78(-2.15%)
Sep 05, 2024	37.42	37.67	36.13	36.21	2,095,355	-1.16(-3.10%)
Sep 04, 2024	36.01	37.45	36.01	37.37	3,741,791	+1.39(+3.86%)
Sep 03, 2024	36.28	36.96	35.92	35.98	3,084,545	-0.34(-0.94%)
Aug 30, 2024	37.00	37.00	35.93	36.32	1,722,880	-0.32(-0.87%)
Aug 29, 2024	37.00	37.24	36.17	36.64	1,667,974	-0.02(-0.05%)
Aug 28, 2024	36.63	37.66	36.34	36.66	2,166,272	-0.35(-0.93%)
Aug 27, 2024	37.07	37.20	36.38	37.01	2,067,391	-0.32(-0.87%)
Aug 26, 2024	38.64	39.12	37.31	37.33	3,011,624	-1.26(-3.27%)
Aug 23, 2024	37.75	38.80	37.31	38.59	2,775,116	+1.08(+2.88%)
Aug 22, 2024	35.37	38.46	35.26	37.51	10,763,785	-3.97(-9.57%)
Aug 21, 2024	41.11	41.63	40.20	41.48	4,221,918	+1.24(+3.08%)
Aug 20, 2024	40.74	41.42	39.83	40.24	2,047,391	-0.93(-2.26%)
Aug 19, 2024	40.75	41.89	40.43	41.17	2,239,972	+0.43(+1.06%)
Aug 16, 2024	39.95	40.96	39.54	40.74	1,879,367	+0.86(+2.16%)
Aug 15, 2024	40.97	41.40	39.82	39.88	2,297,456	+0.36(+0.91%)
Aug 14, 2024	40.92	40.92	38.95	39.52	1,854,775	-1.33(-3.26%)
Aug 13, 2024	40.92	41.50	40.55	40.85	981,353	+0.32(+0.79%)
Aug 12, 2024	40.67	40.88	40.10	40.53	1,001,882	-0.14(-0.34%)
Aug 09, 2024	40.25	41.19	39.66	40.67	1,089,233	+0.64(+1.60%)
Aug 08, 2024	39.49	40.08	39.20	40.03	1,288,238	+1.16(+2.98%)
Aug 07, 2024	40.65	40.85	38.76	38.87	1,530,529	-1.15(-2.87%)
Aug 06, 2024	39.57	40.70	38.86	40.02	1,588,918	+0.17(+0.43%)
Aug 05, 2024	39.24	40.90	38.62	39.85	1,772,540	-1.56(-3.77%)
Aug 02, 2024	42.58	42.58	41.03	41.41	1,370,150	-2.85(-6.44%)
Aug 01, 2024	45.88	45.99	43.73	44.26	1,368,253	-1.79(-3.89%)
Jul 31, 2024	46.91	47.41	45.90	46.05	1,793,908	-0.68(-1.46%)
Jul 30, 2024	46.77	47.12	46.09	46.73	928,102	+0.38(+0.82%)
Jul 29, 2024	46.86	47.19	46.04	46.35	1,168,920	-0.23(-0.49%)
Jul 26, 2024	45.66	46.59	45.27	46.58	877,662	+1.38(+3.05%)
Jul 25, 2024	45.22	45.79	44.14	45.20	902,900	+0.30(+0.67%)
Jul 24, 2024	46.23	46.29	44.78	44.90	882,824	-1.68(-3.61%)
Jul 23, 2024	45.99	47.18	45.52	46.58	865,691	+0.39(+0.84%)
Jul 22, 2024	46.88	46.89	45.46	46.19	937,938	-0.24(-0.52%)
Jul 19, 2024	46.37	46.91	45.95	46.43	871,544	+0.27(+0.58%)
Jul 18, 2024	46.44	46.99	46.00	46.16	1,066,085	+0.00(+0.00%)
Jul 17, 2024	46.57	47.74	46.03	46.16	1,140,017	-1.16(-2.45%)
Jul 16, 2024	46.43	47.66	46.40	47.32	1,247,713	+1.53(+3.34%)
Jul 15, 2024	46.42	46.93	45.72	45.79	1,287,024	-0.88(-1.89%)
Jul 12, 2024	48.42	48.90	46.61	46.67	1,952,653	-1.39(-2.89%)
Jul 11, 2024	45.03	48.14	45.03	48.06	2,779,927	+3.69(+8.32%)
Jul 10, 2024	43.34	44.52	43.31	44.37	1,619,800	+1.28(+2.97%)
Jul 09, 2024	43.60	43.92	42.90	43.09	1,367,460	-0.57(-1.31%)
Jul 08, 2024	42.86	43.67	42.39	43.66	997,766	+0.96(+2.25%)
Jul 05, 2024	43.16	43.77	42.40	42.70	1,184,540	-0.46(-1.07%)
Jul 03, 2024	42.69	43.76	42.69	43.16	760,507	+0.41(+0.96%)
Jul 02, 2024	42.97	43.60	42.51	42.75	1,508,199	+0.20(+0.47%)
Jul 01, 2024	41.31	43.05	40.96	42.55	1,997,217	+1.50(+3.65%)
Jun 28, 2024	42.34	42.91	40.76	41.05	2,805,974	-1.61(-3.77%)
Jun 27, 2024	42.82	43.32	42.60	42.66	1,553,607	-0.66(-1.52%)
Jun 26, 2024	44.00	44.22	43.29	43.32	1,193,233	-1.04(-2.34%)
Jun 25, 2024	44.97	45.56	44.30	44.36	1,210,932	-0.68(-1.51%)
Jun 24, 2024	45.43	45.45	44.62	45.04	1,267,817	-0.34(-0.75%)
Jun 21, 2024	44.32	45.50	44.32	45.38	1,992,411	+1.11(+2.51%)
Jun 20, 2024	45.00	45.37	43.95	44.27	933,263	-0.84(-1.86%)
Jun 18, 2024	44.37	45.21	43.93	45.11	1,196,934	+0.63(+1.42%)
Jun 17, 2024	43.04	44.69	42.52	44.48	1,920,614	+1.63(+3.80%)
Jun 14, 2024	43.00	43.28	42.08	42.85	1,287,814	-0.56(-1.29%)
Jun 13, 2024	43.63	43.71	42.75	43.41	1,386,731	-0.27(-0.62%)
Jun 12, 2024	43.44	44.66	43.19	43.68	2,003,408	+0.96(+2.25%)
Jun 11, 2024	42.32	42.89	42.21	42.72	1,365,593	+0.02(+0.05%)
Jun 10, 2024	41.14	42.87	41.12	42.70	1,824,287	+1.29(+3.12%)
Jun 07, 2024	41.52	41.89	41.07	41.41	1,245,226	+0.07(+0.17%)
Jun 06, 2024	41.06	41.44	40.54	41.34	1,134,618	+0.22(+0.54%)
Jun 05, 2024	41.76	41.98	40.93	41.12	1,284,538	-0.57(-1.37%)
Jun 04, 2024	42.77	42.83	41.64	41.69	966,543	-1.30(-3.02%)
Jun 03, 2024	42.25	43.31	42.11	42.99	1,921,030	+1.28(+3.07%)
May 31, 2024	41.96	42.04	40.95	41.71	1,567,947	+0.12(+0.30%)
May 30, 2024	41.18	42.27	41.18	41.59	1,174,418	+0.37(+0.89%)
May 29, 2024	41.42	41.94	41.16	41.22	1,389,894	-0.51(-1.22%)
May 28, 2024	41.78	42.35	41.58	41.73	1,276,538	-0.02(-0.05%)
May 24, 2024	40.90	41.86	40.33	41.75	1,667,736	+1.43(+3.55%)
May 23, 2024	39.74	40.36	38.88	40.32	2,620,177	+0.90(+2.28%)
May 22, 2024	41.80	42.18	38.89	39.42	5,890,869	-1.90(-4.60%)
May 21, 2024	41.46	41.95	41.14	41.32	4,328,280	-0.14(-0.34%)
May 20, 2024	40.88	41.70	40.85	41.46	2,180,463	+0.26(+0.63%)
May 17, 2024	41.59	41.80	40.91	41.20	1,383,169	-0.39(-0.94%)
May 16, 2024	41.76	41.94	41.41	41.59	1,517,003	+0.03(+0.07%)
May 15, 2024	42.13	42.13	41.37	41.56	1,037,190	-0.43(-1.02%)
May 14, 2024	41.84	42.37	41.60	41.99	1,249,108	+0.37(+0.89%)
May 13, 2024	41.41	42.52	41.39	41.62	1,080,401	+0.40(+0.97%)
May 10, 2024	41.50	42.03	40.74	41.22	1,360,138	+0.01(+0.02%)
May 09, 2024	40.91	41.48	40.58	41.21	829,417	+0.36(+0.88%)
May 08, 2024	40.64	40.99	40.27	40.85	1,090,061	-0.17(-0.41%)
May 07, 2024	41.06	41.52	40.99	41.02	1,201,347	-0.04(-0.10%)
May 06, 2024	40.47	41.47	40.47	41.06	1,614,792	+1.07(+2.68%)
May 03, 2024	39.63	40.34	39.61	39.99	1,275,622	+0.59(+1.50%)
May 02, 2024	39.08	39.40	38.72	39.40	1,103,937	+0.91(+2.36%)
May 01, 2024	39.10	39.49	38.45	38.49	1,134,212	-0.47(-1.21%)
Apr 30, 2024	39.87	39.96	38.88	38.96	930,221	-1.15(-2.87%)
Apr 29, 2024	40.68	40.79	39.73	40.11	1,380,864	-0.42(-1.04%)
Apr 26, 2024	38.65	40.88	38.65	40.53	1,851,143	+1.75(+4.51%)
Apr 25, 2024	38.85	38.96	38.52	38.78	861,810	-0.41(-1.05%)
Apr 24, 2024	39.42	39.62	38.76	39.19	1,044,337	-0.17(-0.43%)
Apr 23, 2024	38.89	39.71	38.49	39.36	1,656,878	+0.80(+2.07%)
Apr 22, 2024	37.35	38.66	37.35	38.56	2,705,335	+1.58(+4.27%)
Apr 19, 2024	36.95	37.50	36.41	36.98	1,497,641	-0.04(-0.11%)
Apr 18, 2024	37.40	37.61	36.81	37.02	1,104,351	-0.05(-0.13%)
Apr 17, 2024	36.66	37.33	36.32	37.07	2,511,880	-0.95(-2.50%)
Apr 16, 2024	38.00	38.15	37.30	38.02	1,852,927	-0.19(-0.50%)
Apr 15, 2024	39.09	39.61	37.98	38.21	2,049,930	-0.56(-1.44%)
Apr 12, 2024	39.14	39.70	38.61	38.77	2,369,882	-0.58(-1.47%)
Apr 11, 2024	38.42	39.58	38.15	39.35	1,554,942	+0.95(+2.47%)
Apr 10, 2024	38.39	39.02	38.12	38.40	1,146,880	-0.70(-1.79%)
Apr 09, 2024	39.95	39.99	38.55	39.10	1,873,441	-0.61(-1.54%)
Apr 08, 2024	39.83	40.23	39.61	39.71	1,885,531	-0.04(-0.10%)
Apr 05, 2024	40.48	40.72	39.43	39.75	1,887,933	-0.83(-2.05%)
Apr 04, 2024	42.57	42.58	40.18	40.58	1,519,494	-1.33(-3.17%)
Apr 03, 2024	42.85	43.13	41.79	41.91	1,832,445	-1.12(-2.60%)
Apr 02, 2024	44.06	44.31	42.37	43.03	1,370,748	-1.85(-4.12%)
Apr 01, 2024	43.44	45.55	43.31	44.88	1,994,038	+1.46(+3.36%)
Mar 28, 2024	42.96	43.49	43.19	43.42	855,438	+0.64(+1.50%)
Mar 27, 2024	42.91	43.45	42.74	42.78	1,433,253	+0.26(+0.61%)
Mar 26, 2024	42.10	42.60	41.76	42.52	1,225,759	+0.42(+1.00%)
Mar 25, 2024	43.12	43.22	41.98	42.10	1,150,009	-1.21(-2.79%)
Mar 22, 2024	43.97	44.20	42.96	43.31	1,499,324	-1.35(-3.02%)
Mar 21, 2024	44.00	45.69	43.90	44.66	1,542,312	+0.93(+2.13%)
Mar 20, 2024	43.17	43.79	43.14	43.73	1,412,965	+0.21(+0.48%)
Mar 19, 2024	42.81	43.74	42.31	43.52	1,539,193	+0.72(+1.68%)
Mar 18, 2024	42.93	43.66	42.69	42.80	1,724,526	-0.13(-0.30%)
Mar 15, 2024	42.54	43.34	42.44	42.93	2,183,899	+0.53(+1.25%)
Mar 14, 2024	41.86	42.99	41.86	42.40	1,219,588	+0.48(+1.15%)
Mar 13, 2024	40.47	42.18	40.47	41.92	1,289,651	+1.28(+3.15%)
Mar 12, 2024	40.74	41.35	40.26	40.64	1,404,331	-0.12(-0.29%)
Mar 11, 2024	41.20	41.36	40.21	40.76	1,193,916	-0.73(-1.76%)
Mar 08, 2024	42.23	42.23	40.97	41.49	1,336,201	-0.43(-1.03%)
Mar 07, 2024	42.29	42.56	41.65	41.92	976,464	-0.14(-0.33%)
Mar 06, 2024	43.08	43.25	41.55	42.06	1,528,320	-1.58(-3.62%)
Mar 05, 2024	42.98	43.90	42.59	43.64	2,331,292	+0.53(+1.23%)
Mar 04, 2024	41.96	44.03	41.96	43.11	2,265,700	+0.89(+2.11%)
Mar 01, 2024	41.61	42.99	41.30	42.22	2,276,432	+0.67(+1.61%)
Feb 29, 2024	41.72	43.18	41.44	41.55	3,586,382	+0.40(+0.97%)
Feb 28, 2024	41.89	44.03	39.56	41.15	8,686,418	-6.03(-12.78%)
Feb 27, 2024	46.53	47.29	46.17	47.18	4,103,552	+1.25(+2.72%)
Feb 26, 2024	44.92	46.17	44.91	45.93	1,837,470	+1.13(+2.52%)
Feb 23, 2024	44.44	45.15	44.35	44.80	1,738,273	+0.68(+1.54%)
Feb 22, 2024	43.49	44.22	43.33	44.12	1,223,753	+0.59(+1.36%)
Feb 21, 2024	43.01	43.96	42.98	43.53	2,257,673	+0.38(+0.88%)
Feb 20, 2024	42.35	43.18	42.24	43.15	1,193,126	+0.59(+1.39%)
Feb 16, 2024	41.78	42.74	41.31	42.56	1,636,059	+0.65(+1.55%)
Feb 15, 2024	42.06	42.22	41.60	41.91	1,051,740	+0.03(+0.07%)
Feb 14, 2024	41.84	42.20	41.34	41.88	1,192,638	+0.48(+1.16%)
Feb 13, 2024	40.98	41.49	40.25	41.40	1,293,317	-0.82(-1.94%)
Feb 12, 2024	43.41	43.41	42.21	42.22	1,627,352	-0.31(-0.73%)
Feb 09, 2024	41.61	42.81	41.55	42.53	1,934,581	+0.92(+2.21%)
Feb 08, 2024	41.25	41.99	41.14	41.61	1,917,603	+0.51(+1.24%)
Feb 07, 2024	40.49	41.39	40.14	41.10	1,380,247	+0.63(+1.56%)
Feb 06, 2024	40.46	40.83	40.09	40.47	1,303,872	+0.02(+0.05%)
Feb 05, 2024	40.20	40.75	40.13	40.45	1,552,794	-0.16(-0.39%)
Feb 02, 2024	39.26	40.89	39.19	40.61	1,965,172	+1.15(+2.91%)
Feb 01, 2024	38.21	39.58	38.06	39.46	1,419,447	+1.46(+3.84%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Urban Outfitters (NQ: URBN )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Urban Outfitters (NQ: URBN )

Historical Prices

Sections

Services

Newport Daily Express