The closing price for Urban Outfitters (URBN) in 2022 was $23.85, on December 30, 2022. It was down 19.9% for the year. The latest price is $75.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $23.73 | $23.89 | $23.33 | $23.85 | 1,886,300 |
December 29 2022 | $23.80 | $24.23 | $23.66 | $24.05 | 1,156,800 |
December 28 2022 | $23.86 | $23.98 | $23.26 | $23.59 | 1,789,500 |
December 27 2022 | $24.13 | $24.25 | $23.49 | $23.82 | 2,111,600 |
December 23 2022 | $24.05 | $24.19 | $23.75 | $24.12 | 1,998,100 |
December 22 2022 | $24.87 | $24.87 | $24.09 | $24.22 | 2,025,900 |
December 21 2022 | $25.89 | $26.18 | $24.90 | $25.23 | 1,902,800 |
December 20 2022 | $26.24 | $26.24 | $25.07 | $25.11 | 2,183,900 |
December 19 2022 | $26.25 | $26.51 | $25.75 | $26.17 | 1,349,700 |
December 16 2022 | $26.34 | $26.81 | $26.14 | $26.27 | 1,995,000 |
December 15 2022 | $27.32 | $27.46 | $26.51 | $26.72 | 1,516,300 |
December 14 2022 | $27.22 | $27.74 | $26.94 | $27.70 | 1,739,800 |
December 13 2022 | $28.65 | $28.78 | $27.14 | $27.26 | 1,701,300 |
December 12 2022 | $27.57 | $27.67 | $27.08 | $27.64 | 1,601,600 |
December 09 2022 | $27.92 | $27.98 | $27.27 | $27.36 | 1,989,300 |
December 08 2022 | $29.09 | $29.17 | $28.32 | $28.41 | 1,411,200 |
December 07 2022 | $28.82 | $29.21 | $28.38 | $29.04 | 1,382,000 |
December 06 2022 | $28.79 | $28.99 | $28.33 | $28.77 | 1,478,500 |
December 05 2022 | $29.41 | $29.64 | $28.89 | $28.98 | 1,970,000 |
December 02 2022 | $28.18 | $29.56 | $28.17 | $29.53 | 1,581,200 |
December 01 2022 | $28.94 | $29.28 | $28.53 | $28.53 | 1,384,500 |
November 30 2022 | $28.53 | $29.11 | $28.33 | $28.94 | 1,791,700 |
November 29 2022 | $28.51 | $28.86 | $28.20 | $28.54 | 1,611,900 |
November 28 2022 | $27.91 | $28.72 | $27.85 | $28.45 | 2,455,900 |
November 25 2022 | $27.80 | $28.34 | $27.75 | $28.29 | 927,700 |
Daily pricing data for Urban Outfitters dates back to 11/9/1993, and may be incomplete.
