NasdaqGS - Nasdaq Real Time Price • USD
Urban Outfitters, Inc. (URBN)
As of 3:23 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.65 | 40.88 | 38.65 | 40.62 | 40.62 | 932,067 |
Apr 25, 2024 | 38.85 | 38.96 | 38.52 | 38.78 | 38.78 | 861,800 |
Apr 24, 2024 | 39.42 | 39.62 | 38.76 | 39.19 | 39.19 | 1,044,300 |
Apr 23, 2024 | 38.89 | 39.71 | 38.49 | 39.36 | 39.36 | 1,656,900 |
Apr 22, 2024 | 37.35 | 38.67 | 37.35 | 38.56 | 38.56 | 2,705,300 |
Apr 19, 2024 | 36.95 | 37.50 | 36.41 | 36.98 | 36.98 | 1,497,600 |
Apr 18, 2024 | 37.40 | 37.61 | 36.81 | 37.02 | 37.02 | 1,104,400 |
Apr 17, 2024 | 36.66 | 37.33 | 36.32 | 37.07 | 37.07 | 2,511,900 |
Apr 16, 2024 | 38.00 | 38.15 | 37.30 | 38.02 | 38.02 | 1,852,900 |
Apr 15, 2024 | 39.09 | 39.61 | 37.99 | 38.21 | 38.21 | 2,049,900 |
Apr 12, 2024 | 39.14 | 39.70 | 38.61 | 38.77 | 38.77 | 2,369,900 |
Apr 11, 2024 | 38.42 | 39.58 | 38.15 | 39.35 | 39.35 | 1,554,900 |
Apr 10, 2024 | 38.39 | 39.02 | 38.12 | 38.40 | 38.40 | 1,146,900 |
Apr 9, 2024 | 39.95 | 39.99 | 38.55 | 39.10 | 39.10 | 1,873,400 |
Apr 8, 2024 | 39.83 | 40.23 | 39.61 | 39.71 | 39.71 | 1,885,500 |
Apr 5, 2024 | 40.48 | 40.72 | 39.43 | 39.75 | 39.75 | 1,887,900 |
Apr 4, 2024 | 42.57 | 42.58 | 40.18 | 40.58 | 40.58 | 1,519,500 |
Apr 3, 2024 | 42.85 | 43.13 | 41.79 | 41.91 | 41.91 | 1,832,400 |
Apr 2, 2024 | 44.06 | 44.31 | 42.37 | 43.03 | 43.03 | 1,370,600 |
Apr 1, 2024 | 43.44 | 45.55 | 43.31 | 44.88 | 44.88 | 1,995,800 |
Mar 28, 2024 | 42.96 | 43.49 | 42.73 | 43.42 | 43.42 | 855,400 |
Mar 27, 2024 | 42.91 | 43.45 | 42.74 | 42.78 | 42.78 | 1,433,300 |
Mar 26, 2024 | 42.10 | 42.60 | 41.76 | 42.52 | 42.52 | 1,225,800 |
Mar 25, 2024 | 43.12 | 43.22 | 41.98 | 42.10 | 42.10 | 1,150,000 |
Mar 22, 2024 | 43.97 | 44.20 | 42.96 | 43.31 | 43.31 | 1,499,300 |
Mar 21, 2024 | 44.00 | 45.69 | 43.90 | 44.66 | 44.66 | 1,542,100 |
Mar 20, 2024 | 43.17 | 43.79 | 43.14 | 43.73 | 43.73 | 1,413,000 |
Mar 19, 2024 | 42.81 | 43.74 | 42.31 | 43.52 | 43.52 | 1,539,200 |
Mar 18, 2024 | 42.93 | 43.66 | 42.69 | 42.80 | 42.80 | 1,724,500 |
Mar 15, 2024 | 42.54 | 43.34 | 42.44 | 42.93 | 42.93 | 2,183,900 |
Mar 14, 2024 | 41.86 | 42.99 | 41.86 | 42.40 | 42.40 | 1,219,600 |
Mar 13, 2024 | 40.47 | 42.18 | 40.47 | 41.92 | 41.92 | 1,289,700 |
Mar 12, 2024 | 40.74 | 41.35 | 40.26 | 40.64 | 40.64 | 1,404,300 |
Mar 11, 2024 | 41.20 | 41.36 | 40.21 | 40.76 | 40.76 | 1,193,900 |
Mar 8, 2024 | 42.23 | 42.23 | 40.97 | 41.49 | 41.49 | 1,336,200 |
Mar 7, 2024 | 42.29 | 42.56 | 41.65 | 41.94 | 41.94 | 976,500 |
Mar 6, 2024 | 43.08 | 43.25 | 41.56 | 42.06 | 42.06 | 1,528,600 |
Mar 5, 2024 | 42.98 | 43.90 | 42.59 | 43.64 | 43.64 | 2,332,300 |
Mar 4, 2024 | 41.96 | 44.03 | 41.96 | 43.11 | 43.11 | 2,265,700 |
Mar 1, 2024 | 41.61 | 43.00 | 41.30 | 42.22 | 42.22 | 2,276,400 |
Feb 29, 2024 | 41.72 | 43.18 | 41.44 | 41.55 | 41.55 | 3,588,400 |
Feb 28, 2024 | 41.89 | 44.03 | 39.57 | 41.15 | 41.15 | 8,640,800 |
Feb 27, 2024 | 46.53 | 47.29 | 46.17 | 47.18 | 47.18 | 4,146,100 |
Feb 26, 2024 | 44.92 | 46.18 | 44.91 | 45.93 | 45.93 | 1,838,200 |
Feb 23, 2024 | 44.44 | 45.15 | 44.35 | 44.80 | 44.80 | 1,738,300 |
Feb 22, 2024 | 43.49 | 44.22 | 43.33 | 44.12 | 44.12 | 1,224,300 |
Feb 21, 2024 | 43.01 | 43.96 | 42.98 | 43.53 | 43.53 | 2,257,700 |
Feb 20, 2024 | 42.35 | 43.18 | 42.24 | 43.15 | 43.15 | 1,193,100 |
Feb 16, 2024 | 41.78 | 42.75 | 41.31 | 42.56 | 42.56 | 1,636,100 |
Feb 15, 2024 | 42.06 | 42.22 | 41.60 | 41.91 | 41.91 | 1,051,700 |
Feb 14, 2024 | 41.84 | 42.20 | 41.34 | 41.88 | 41.88 | 1,192,600 |
Feb 13, 2024 | 40.98 | 41.50 | 40.25 | 41.40 | 41.40 | 1,293,300 |
Feb 12, 2024 | 43.41 | 43.41 | 42.21 | 42.22 | 42.22 | 1,627,400 |
Feb 9, 2024 | 41.61 | 42.81 | 41.55 | 42.53 | 42.53 | 1,934,600 |
Feb 8, 2024 | 41.25 | 41.99 | 41.14 | 41.61 | 41.61 | 1,917,600 |
Feb 7, 2024 | 40.49 | 41.39 | 40.14 | 41.10 | 41.10 | 1,380,200 |
Feb 6, 2024 | 40.46 | 40.83 | 40.09 | 40.47 | 40.47 | 1,303,900 |
Feb 5, 2024 | 40.20 | 40.75 | 40.13 | 40.45 | 40.45 | 1,552,000 |
Feb 2, 2024 | 39.26 | 40.89 | 39.19 | 40.61 | 40.61 | 1,965,100 |
Feb 1, 2024 | 38.21 | 39.58 | 38.06 | 39.46 | 39.46 | 1,419,400 |
Jan 31, 2024 | 39.35 | 39.35 | 37.76 | 38.00 | 38.00 | 1,267,300 |
Jan 30, 2024 | 38.99 | 39.85 | 38.84 | 39.43 | 39.43 | 1,495,500 |
Jan 29, 2024 | 38.53 | 39.12 | 38.47 | 39.10 | 39.10 | 1,023,300 |
Jan 26, 2024 | 39.32 | 39.32 | 38.75 | 38.92 | 38.92 | 971,100 |
Jan 25, 2024 | 39.50 | 39.76 | 38.92 | 39.03 | 39.03 | 1,045,300 |
Jan 24, 2024 | 40.23 | 40.41 | 39.05 | 39.11 | 39.11 | 1,409,200 |
Jan 23, 2024 | 40.74 | 40.95 | 39.78 | 39.98 | 39.98 | 1,000,900 |
Jan 22, 2024 | 40.18 | 40.57 | 39.90 | 40.45 | 40.45 | 1,448,900 |
Jan 19, 2024 | 39.36 | 40.03 | 38.76 | 39.86 | 39.86 | 1,155,400 |
Jan 18, 2024 | 39.36 | 39.78 | 38.72 | 39.09 | 39.09 | 1,456,500 |
Jan 17, 2024 | 39.09 | 39.20 | 38.55 | 39.18 | 39.18 | 1,044,800 |
Jan 16, 2024 | 38.73 | 39.31 | 38.29 | 39.29 | 39.29 | 1,687,700 |
Jan 12, 2024 | 38.99 | 39.32 | 38.46 | 39.11 | 39.11 | 1,370,000 |
Jan 11, 2024 | 38.46 | 38.87 | 37.57 | 38.85 | 38.85 | 1,606,800 |
Jan 10, 2024 | 38.76 | 38.99 | 38.22 | 38.40 | 38.40 | 1,867,900 |
Jan 9, 2024 | 38.43 | 39.71 | 37.75 | 38.68 | 38.68 | 4,872,700 |
Jan 8, 2024 | 34.35 | 35.98 | 34.35 | 35.90 | 35.90 | 2,181,300 |
Jan 5, 2024 | 34.92 | 35.52 | 34.25 | 34.38 | 34.38 | 2,226,400 |
Jan 4, 2024 | 34.75 | 35.40 | 34.61 | 35.03 | 35.03 | 1,550,200 |
Jan 3, 2024 | 35.27 | 35.47 | 34.34 | 34.61 | 34.61 | 2,238,000 |
Jan 2, 2024 | 35.49 | 36.16 | 35.24 | 35.73 | 35.73 | 1,235,100 |
Dec 29, 2023 | 36.32 | 36.51 | 35.58 | 35.69 | 35.69 | 1,798,300 |
Dec 28, 2023 | 35.80 | 36.39 | 35.79 | 36.38 | 36.38 | 1,303,700 |
Dec 27, 2023 | 36.41 | 36.43 | 35.97 | 36.15 | 36.15 | 1,168,000 |
Dec 26, 2023 | 36.57 | 36.71 | 36.12 | 36.13 | 36.13 | 1,101,300 |
Dec 22, 2023 | 36.00 | 36.88 | 35.30 | 36.27 | 36.27 | 1,206,500 |
Dec 21, 2023 | 36.87 | 37.23 | 36.34 | 36.78 | 36.78 | 1,197,300 |
Dec 20, 2023 | 37.64 | 37.77 | 36.49 | 36.50 | 36.50 | 1,155,300 |
Dec 19, 2023 | 37.33 | 37.96 | 37.19 | 37.64 | 37.64 | 1,137,600 |
Dec 18, 2023 | 36.98 | 38.13 | 36.72 | 37.15 | 37.15 | 2,208,900 |
Dec 15, 2023 | 37.32 | 37.32 | 36.21 | 36.38 | 36.38 | 7,432,700 |
Dec 14, 2023 | 37.39 | 37.69 | 36.18 | 37.00 | 37.00 | 2,181,700 |
Dec 13, 2023 | 36.79 | 37.25 | 36.00 | 36.99 | 36.99 | 1,405,800 |
Dec 12, 2023 | 37.22 | 37.37 | 36.69 | 36.76 | 36.76 | 1,138,500 |
Dec 11, 2023 | 36.59 | 37.50 | 36.59 | 37.41 | 37.41 | 1,511,900 |
Dec 8, 2023 | 35.86 | 36.24 | 35.50 | 36.11 | 36.11 | 912,400 |
Dec 7, 2023 | 35.16 | 36.15 | 34.84 | 36.00 | 36.00 | 1,508,400 |
Dec 6, 2023 | 34.80 | 35.87 | 34.80 | 35.30 | 35.30 | 1,602,500 |
Dec 5, 2023 | 36.54 | 36.54 | 34.54 | 34.55 | 34.55 | 1,975,200 |
Dec 4, 2023 | 37.50 | 37.67 | 36.59 | 36.80 | 36.80 | 1,927,400 |
Dec 1, 2023 | 35.78 | 37.81 | 35.77 | 37.77 | 37.77 | 1,609,300 |
Nov 30, 2023 | 35.56 | 35.81 | 35.01 | 35.70 | 35.70 | 1,557,600 |
Nov 29, 2023 | 35.45 | 35.97 | 35.30 | 35.62 | 35.62 | 1,645,300 |
Nov 28, 2023 | 33.17 | 35.21 | 33.17 | 34.95 | 34.95 | 2,405,900 |
Nov 27, 2023 | 32.29 | 33.19 | 32.02 | 33.12 | 33.12 | 2,881,000 |
Nov 24, 2023 | 31.93 | 32.62 | 31.41 | 32.55 | 32.55 | 1,874,000 |
Nov 22, 2023 | 32.35 | 33.95 | 31.37 | 31.82 | 31.82 | 9,112,500 |
Nov 21, 2023 | 36.00 | 36.58 | 35.28 | 36.31 | 36.31 | 4,063,400 |
Nov 20, 2023 | 36.52 | 37.57 | 36.52 | 36.87 | 36.87 | 2,507,800 |
Nov 17, 2023 | 36.25 | 37.14 | 36.07 | 36.79 | 36.79 | 1,992,400 |
Nov 16, 2023 | 35.77 | 35.80 | 34.58 | 35.30 | 35.30 | 1,837,700 |
Nov 15, 2023 | 35.90 | 36.91 | 35.90 | 36.14 | 36.14 | 1,797,900 |
Nov 14, 2023 | 34.93 | 36.05 | 34.93 | 35.60 | 35.60 | 1,520,300 |
Nov 13, 2023 | 35.38 | 35.46 | 34.21 | 34.25 | 34.25 | 2,424,000 |
Nov 10, 2023 | 34.97 | 35.50 | 34.52 | 35.40 | 35.40 | 1,172,900 |
Nov 9, 2023 | 35.94 | 36.02 | 34.78 | 34.91 | 34.91 | 1,032,000 |
Nov 8, 2023 | 35.74 | 35.95 | 35.33 | 35.69 | 35.69 | 823,500 |
Nov 7, 2023 | 35.62 | 36.02 | 35.54 | 35.90 | 35.90 | 973,400 |
Nov 6, 2023 | 36.02 | 36.10 | 35.30 | 35.68 | 35.68 | 1,057,800 |
Nov 3, 2023 | 35.27 | 35.97 | 35.27 | 35.81 | 35.81 | 1,132,700 |
Nov 2, 2023 | 34.36 | 35.14 | 33.85 | 34.93 | 34.93 | 1,475,300 |
Nov 1, 2023 | 34.44 | 34.75 | 33.31 | 34.21 | 34.21 | 1,463,200 |
Oct 31, 2023 | 33.88 | 34.90 | 33.88 | 34.62 | 34.62 | 1,585,800 |
Oct 30, 2023 | 34.13 | 34.37 | 33.78 | 33.79 | 33.79 | 1,026,700 |
Oct 27, 2023 | 34.02 | 34.43 | 33.68 | 33.82 | 33.82 | 1,344,300 |
Oct 26, 2023 | 34.17 | 34.53 | 33.75 | 34.22 | 34.22 | 1,315,500 |
Oct 25, 2023 | 33.69 | 34.49 | 33.30 | 34.19 | 34.19 | 942,000 |
Oct 24, 2023 | 33.56 | 34.16 | 33.43 | 33.74 | 33.74 | 778,300 |
Oct 23, 2023 | 33.05 | 33.65 | 32.82 | 33.13 | 33.13 | 1,199,500 |
Oct 20, 2023 | 34.00 | 34.07 | 32.95 | 33.28 | 33.28 | 1,630,100 |
Oct 19, 2023 | 34.10 | 34.64 | 33.63 | 33.88 | 33.88 | 1,486,500 |
Oct 18, 2023 | 34.44 | 34.44 | 33.99 | 34.09 | 34.09 | 1,121,100 |
Oct 17, 2023 | 32.88 | 34.75 | 32.68 | 34.61 | 34.61 | 2,988,500 |
Oct 16, 2023 | 31.92 | 33.01 | 31.92 | 32.89 | 32.89 | 1,847,500 |
Oct 13, 2023 | 31.93 | 32.10 | 31.29 | 31.61 | 31.61 | 1,137,500 |
Oct 12, 2023 | 32.49 | 32.49 | 31.55 | 32.03 | 32.03 | 1,695,400 |
Oct 11, 2023 | 32.23 | 32.46 | 31.78 | 32.34 | 32.34 | 1,240,000 |
Oct 10, 2023 | 31.55 | 32.76 | 31.55 | 32.27 | 32.27 | 1,890,300 |
Oct 9, 2023 | 31.62 | 31.84 | 31.10 | 31.52 | 31.52 | 1,153,700 |
Oct 6, 2023 | 31.06 | 31.94 | 30.68 | 31.62 | 31.62 | 1,282,500 |
Oct 5, 2023 | 31.47 | 31.50 | 30.81 | 31.38 | 31.38 | 1,342,900 |
Oct 4, 2023 | 31.70 | 31.94 | 30.92 | 31.39 | 31.39 | 2,026,400 |
Oct 3, 2023 | 32.76 | 32.76 | 31.87 | 32.15 | 32.15 | 1,545,200 |
Oct 2, 2023 | 32.86 | 33.29 | 32.61 | 32.88 | 32.88 | 1,792,500 |
Sep 29, 2023 | 32.80 | 33.09 | 32.31 | 32.69 | 32.69 | 1,332,800 |
Sep 28, 2023 | 32.19 | 32.59 | 32.07 | 32.28 | 32.28 | 1,256,200 |
Sep 27, 2023 | 32.16 | 32.37 | 31.53 | 32.19 | 32.19 | 845,800 |
Sep 26, 2023 | 31.54 | 32.38 | 31.43 | 31.96 | 31.96 | 1,403,200 |
Sep 25, 2023 | 30.58 | 32.04 | 30.05 | 31.75 | 31.75 | 2,060,700 |
Sep 22, 2023 | 32.04 | 32.33 | 31.58 | 31.90 | 31.90 | 1,056,700 |
Sep 21, 2023 | 32.09 | 32.48 | 31.90 | 31.99 | 31.99 | 1,325,700 |
Sep 20, 2023 | 32.46 | 32.74 | 31.90 | 32.01 | 32.01 | 1,053,500 |
Sep 19, 2023 | 32.31 | 32.91 | 32.31 | 32.40 | 32.40 | 1,017,600 |
Sep 18, 2023 | 34.00 | 34.08 | 32.31 | 32.33 | 32.33 | 1,602,700 |
Sep 15, 2023 | 33.64 | 34.21 | 33.47 | 34.07 | 34.07 | 4,964,300 |
Sep 14, 2023 | 33.55 | 33.91 | 33.22 | 33.48 | 33.48 | 1,517,200 |
Sep 13, 2023 | 33.59 | 33.86 | 33.01 | 33.46 | 33.46 | 1,962,000 |
Sep 12, 2023 | 32.51 | 33.90 | 32.46 | 33.48 | 33.48 | 2,379,400 |
Sep 11, 2023 | 32.16 | 32.63 | 31.75 | 32.50 | 32.50 | 1,957,100 |
Sep 8, 2023 | 32.30 | 32.30 | 31.13 | 31.85 | 31.85 | 1,840,200 |
Sep 7, 2023 | 32.17 | 32.51 | 31.91 | 32.50 | 32.50 | 1,751,300 |
Sep 6, 2023 | 32.59 | 32.74 | 32.02 | 32.31 | 32.31 | 1,646,700 |
Sep 5, 2023 | 32.99 | 32.99 | 32.20 | 32.43 | 32.43 | 1,856,700 |
Sep 1, 2023 | 33.18 | 33.40 | 32.97 | 33.18 | 33.18 | 882,600 |
Aug 31, 2023 | 32.73 | 33.36 | 32.53 | 33.21 | 33.21 | 1,862,600 |
Aug 30, 2023 | 33.28 | 33.44 | 32.54 | 32.66 | 32.66 | 1,560,200 |
Aug 29, 2023 | 33.55 | 33.55 | 32.91 | 33.28 | 33.28 | 1,567,200 |
Aug 28, 2023 | 33.15 | 33.57 | 33.02 | 33.29 | 33.29 | 2,387,200 |
Aug 25, 2023 | 33.57 | 33.70 | 32.96 | 33.32 | 33.32 | 2,201,300 |
Aug 24, 2023 | 35.02 | 35.36 | 33.30 | 33.52 | 33.52 | 2,485,600 |
Aug 23, 2023 | 35.55 | 35.99 | 34.14 | 35.13 | 35.13 | 4,129,100 |
Aug 22, 2023 | 35.03 | 35.12 | 34.02 | 34.09 | 34.09 | 4,948,100 |
Aug 21, 2023 | 35.69 | 35.98 | 35.21 | 35.63 | 35.63 | 1,975,600 |
Aug 18, 2023 | 34.84 | 36.06 | 34.76 | 35.74 | 35.74 | 1,425,200 |
Aug 17, 2023 | 35.82 | 36.00 | 35.03 | 35.04 | 35.04 | 830,200 |
Aug 16, 2023 | 35.98 | 36.74 | 35.76 | 35.79 | 35.79 | 1,259,600 |
Aug 15, 2023 | 36.28 | 36.28 | 35.56 | 35.73 | 35.73 | 1,411,400 |
Aug 14, 2023 | 36.00 | 36.59 | 35.64 | 36.39 | 36.39 | 1,369,600 |
Aug 11, 2023 | 36.58 | 36.93 | 36.28 | 36.41 | 36.41 | 904,000 |
Aug 10, 2023 | 37.47 | 37.82 | 36.76 | 36.77 | 36.77 | 788,400 |
Aug 9, 2023 | 36.84 | 37.38 | 36.73 | 37.11 | 37.11 | 1,257,600 |
Aug 8, 2023 | 36.26 | 37.00 | 36.04 | 36.95 | 36.95 | 831,400 |
Aug 7, 2023 | 37.17 | 37.21 | 36.49 | 36.59 | 36.59 | 1,179,100 |
Aug 4, 2023 | 36.87 | 37.16 | 36.60 | 36.90 | 36.90 | 544,400 |
Aug 3, 2023 | 36.92 | 37.09 | 36.45 | 36.72 | 36.72 | 823,500 |
Aug 2, 2023 | 36.24 | 36.95 | 36.10 | 36.70 | 36.70 | 1,183,000 |
Aug 1, 2023 | 36.78 | 36.93 | 36.46 | 36.73 | 36.73 | 901,300 |
Jul 31, 2023 | 36.00 | 36.46 | 35.88 | 36.37 | 36.37 | 1,198,500 |
Jul 28, 2023 | 35.32 | 35.99 | 35.10 | 35.83 | 35.83 | 780,100 |
Jul 27, 2023 | 34.95 | 36.11 | 34.72 | 35.01 | 35.01 | 1,475,400 |
Jul 26, 2023 | 34.26 | 34.79 | 34.19 | 34.75 | 34.75 | 955,100 |
Jul 25, 2023 | 34.42 | 34.52 | 34.05 | 34.09 | 34.09 | 935,200 |
Jul 24, 2023 | 34.60 | 35.09 | 34.30 | 34.34 | 34.34 | 842,400 |
Jul 21, 2023 | 34.75 | 34.96 | 34.34 | 34.39 | 34.39 | 803,400 |
Jul 20, 2023 | 34.94 | 35.06 | 34.62 | 34.69 | 34.69 | 663,800 |
Jul 19, 2023 | 34.88 | 35.10 | 34.61 | 35.02 | 35.02 | 935,700 |
Jul 18, 2023 | 34.62 | 35.22 | 34.54 | 34.70 | 34.70 | 937,600 |
Jul 17, 2023 | 34.78 | 35.05 | 34.34 | 34.62 | 34.62 | 1,631,800 |
Jul 14, 2023 | 34.52 | 34.68 | 33.82 | 34.60 | 34.60 | 977,000 |
Jul 13, 2023 | 35.30 | 35.38 | 34.33 | 34.51 | 34.51 | 1,045,800 |
Jul 12, 2023 | 35.86 | 35.93 | 35.03 | 35.28 | 35.28 | 1,344,500 |
Jul 11, 2023 | 34.78 | 35.60 | 34.75 | 35.51 | 35.51 | 1,252,300 |
Jul 10, 2023 | 33.35 | 34.76 | 33.32 | 34.73 | 34.73 | 1,555,200 |
Jul 7, 2023 | 33.05 | 33.64 | 32.98 | 33.30 | 33.30 | 1,363,100 |
Jul 6, 2023 | 32.87 | 33.16 | 32.66 | 33.07 | 33.07 | 1,309,300 |
Jul 5, 2023 | 33.41 | 33.44 | 33.08 | 33.25 | 33.25 | 1,207,100 |
Jul 3, 2023 | 33.22 | 33.79 | 33.22 | 33.72 | 33.72 | 1,078,100 |
Jun 30, 2023 | 32.98 | 33.22 | 32.31 | 33.13 | 33.13 | 1,404,700 |
Jun 29, 2023 | 32.79 | 33.20 | 32.52 | 32.77 | 32.77 | 1,687,800 |
Jun 28, 2023 | 31.45 | 32.55 | 31.43 | 32.54 | 32.54 | 1,494,000 |
Jun 27, 2023 | 31.21 | 32.11 | 31.13 | 31.62 | 31.62 | 1,067,200 |
Jun 26, 2023 | 31.37 | 31.70 | 31.12 | 31.24 | 31.24 | 1,217,100 |
Jun 23, 2023 | 31.18 | 31.70 | 31.00 | 31.34 | 31.34 | 3,529,100 |
Jun 22, 2023 | 31.98 | 32.00 | 31.35 | 31.38 | 31.38 | 1,772,100 |
Jun 21, 2023 | 32.21 | 32.48 | 31.86 | 31.87 | 31.87 | 1,789,900 |
Jun 20, 2023 | 32.34 | 32.78 | 32.22 | 32.47 | 32.47 | 1,099,400 |
Jun 16, 2023 | 33.58 | 33.62 | 31.98 | 32.30 | 32.30 | 2,790,000 |
Jun 15, 2023 | 32.92 | 33.68 | 32.92 | 33.58 | 33.58 | 1,458,400 |
Jun 14, 2023 | 33.36 | 33.75 | 32.73 | 33.25 | 33.25 | 1,347,000 |
Jun 13, 2023 | 34.26 | 34.48 | 33.24 | 33.54 | 33.54 | 2,307,600 |
Jun 12, 2023 | 32.78 | 33.10 | 32.34 | 32.40 | 32.40 | 1,248,400 |
Jun 9, 2023 | 32.68 | 32.91 | 32.43 | 32.80 | 32.80 | 1,341,900 |
Jun 8, 2023 | 32.21 | 32.90 | 31.88 | 32.52 | 32.52 | 2,239,700 |
Jun 7, 2023 | 31.99 | 32.62 | 31.77 | 32.12 | 32.12 | 4,715,100 |
Jun 6, 2023 | 30.54 | 32.20 | 30.49 | 31.58 | 31.58 | 2,314,300 |
Jun 5, 2023 | 31.36 | 31.63 | 30.29 | 30.73 | 30.73 | 2,294,300 |
Jun 2, 2023 | 31.04 | 31.70 | 31.04 | 31.63 | 31.63 | 2,233,500 |
Jun 1, 2023 | 30.56 | 31.43 | 30.27 | 30.49 | 30.49 | 2,337,700 |
May 31, 2023 | 32.05 | 32.19 | 30.78 | 30.82 | 30.82 | 2,166,300 |
May 30, 2023 | 31.53 | 32.52 | 31.26 | 32.43 | 32.43 | 2,157,600 |
May 26, 2023 | 30.37 | 31.85 | 30.07 | 31.32 | 31.32 | 2,491,000 |
May 25, 2023 | 31.56 | 31.99 | 30.07 | 30.18 | 30.18 | 3,366,200 |
May 24, 2023 | 31.49 | 32.46 | 29.77 | 31.35 | 31.35 | 13,328,100 |
May 23, 2023 | 26.65 | 26.97 | 26.45 | 26.66 | 26.66 | 2,897,200 |
May 22, 2023 | 27.17 | 27.39 | 26.76 | 27.04 | 27.04 | 2,161,300 |
May 19, 2023 | 28.02 | 28.02 | 26.66 | 27.16 | 27.16 | 2,417,000 |
May 18, 2023 | 28.15 | 28.82 | 27.85 | 28.40 | 28.40 | 2,532,600 |
May 17, 2023 | 27.24 | 28.00 | 26.94 | 27.83 | 27.83 | 1,536,000 |
May 16, 2023 | 27.20 | 27.49 | 26.97 | 27.10 | 27.10 | 1,108,500 |
May 15, 2023 | 27.41 | 27.77 | 27.32 | 27.56 | 27.56 | 1,024,900 |
May 12, 2023 | 27.61 | 27.66 | 26.89 | 27.32 | 27.32 | 865,100 |
May 11, 2023 | 27.42 | 27.88 | 27.20 | 27.59 | 27.59 | 1,041,800 |
May 10, 2023 | 28.36 | 28.47 | 27.17 | 27.35 | 27.35 | 1,130,800 |
May 9, 2023 | 28.03 | 28.37 | 27.70 | 27.82 | 27.82 | 1,165,300 |
May 8, 2023 | 28.02 | 28.86 | 27.85 | 28.27 | 28.27 | 1,338,500 |
May 5, 2023 | 27.27 | 28.25 | 27.27 | 28.04 | 28.04 | 1,761,600 |
May 4, 2023 | 26.55 | 26.86 | 26.30 | 26.82 | 26.82 | 843,600 |
May 3, 2023 | 27.46 | 27.79 | 26.63 | 26.68 | 26.68 | 851,200 |
May 2, 2023 | 27.11 | 27.63 | 26.05 | 27.55 | 27.55 | 1,651,400 |
May 1, 2023 | 27.07 | 27.83 | 27.05 | 27.39 | 27.39 | 1,316,600 |
Apr 28, 2023 | 26.68 | 27.09 | 26.39 | 27.06 | 27.06 | 997,400 |
Apr 27, 2023 | 26.25 | 26.71 | 25.69 | 26.71 | 26.71 | 855,300 |
Apr 26, 2023 | 25.58 | 26.15 | 25.52 | 26.10 | 26.10 | 1,182,900 |
Related Tickers
AEO American Eagle Outfitters, Inc.
24.27
+5.80%
GES Guess?, Inc.
26.36
+2.63%
ZUMZ Zumiez Inc.
17.03
+0.29%
GPS The Gap, Inc.
21.09
+4.30%
ANF Abercrombie & Fitch Co.
121.49
+5.23%
BURL Burlington Stores, Inc.
186.21
+4.30%
BOOT Boot Barn Holdings, Inc.
108.06
+0.72%
GCO Genesco Inc.
26.04
-0.15%
JILL J.Jill, Inc.
25.97
+2.36%
BKE The Buckle, Inc.
37.62
+2.48%