The closing price for Urban Outfitters (URBN) in 2023 was $35.69, on December 29, 2023. It was up 48.6% for the year. The latest price is $74.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $36.32 | $36.51 | $35.58 | $35.69 | 1,798,300 |
December 28 2023 | $35.80 | $36.39 | $35.79 | $36.38 | 1,303,700 |
December 27 2023 | $36.41 | $36.43 | $35.97 | $36.15 | 1,168,000 |
December 26 2023 | $36.57 | $36.71 | $36.12 | $36.13 | 1,101,300 |
December 22 2023 | $36.00 | $36.88 | $35.30 | $36.27 | 1,206,500 |
December 21 2023 | $36.87 | $37.23 | $36.34 | $36.78 | 1,197,300 |
December 20 2023 | $37.64 | $37.77 | $36.49 | $36.50 | 1,155,300 |
December 19 2023 | $37.33 | $37.96 | $37.19 | $37.64 | 1,137,600 |
December 18 2023 | $36.98 | $38.13 | $36.72 | $37.15 | 2,208,900 |
December 15 2023 | $37.32 | $37.32 | $36.21 | $36.38 | 7,432,700 |
December 14 2023 | $37.39 | $37.69 | $36.18 | $37.00 | 2,181,700 |
December 13 2023 | $36.79 | $37.25 | $36.00 | $36.99 | 1,405,800 |
December 12 2023 | $37.22 | $37.37 | $36.69 | $36.76 | 1,138,500 |
December 11 2023 | $36.59 | $37.50 | $36.59 | $37.41 | 1,511,900 |
December 08 2023 | $35.86 | $36.24 | $35.50 | $36.11 | 912,400 |
December 07 2023 | $35.16 | $36.15 | $34.84 | $36.00 | 1,508,400 |
December 06 2023 | $34.80 | $35.87 | $34.80 | $35.30 | 1,602,500 |
December 05 2023 | $36.54 | $36.54 | $34.54 | $34.55 | 1,975,200 |
December 04 2023 | $37.50 | $37.67 | $36.59 | $36.80 | 1,927,400 |
December 01 2023 | $35.78 | $37.81 | $35.77 | $37.77 | 1,609,300 |
November 30 2023 | $35.56 | $35.81 | $35.01 | $35.70 | 1,557,600 |
November 29 2023 | $35.45 | $35.97 | $35.30 | $35.62 | 1,645,300 |
November 28 2023 | $33.17 | $35.21 | $33.17 | $34.95 | 2,405,900 |
November 27 2023 | $32.29 | $33.19 | $32.02 | $33.12 | 2,881,000 |
November 24 2023 | $31.93 | $32.62 | $31.41 | $32.55 | 1,874,000 |
Daily pricing data for Urban Outfitters dates back to 11/9/1993, and may be incomplete.
