Urban Outfitters Inc. Common Stockのデータ

Urban Outfitters Inc. Common Stockの基本情報

名前 Urban Outfitters Inc. Common Stock
ティッカー URBN
国 United States
上場年 1993.0
セクター Consumer Services

Urban Outfitters Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.92 30.68 31.29 31.31 1784500.0 31.31
2021-02-12 31.3 30.68 30.78 31.01 902000.0 31.01
2021-02-11 31.85 30.21 30.34 31.22 1344600.0 31.22
2021-02-10 31.08 29.1 31.02 30.4 1445900.0 30.4
2021-02-09 30.04 29.27 29.78 29.51 1113300.0 29.51
2021-02-08 29.85 29.02 29.29 29.73 1229100.0 29.73
2021-02-05 29.7 28.74 29.48 28.95 1424300.0 28.95
2021-02-04 29.73 28.24 28.46 29.15 1359400.0 29.15
2021-02-03 28.23 27.28 27.3 28.13 855800.0 28.13
2021-02-02 27.92 26.95 27.48 27.23 1191200.0 27.23
2021-02-01 27.63 26.45 27.63 27.13 1325800.0 27.13
2021-01-29 28.68 26.9 28.12 27.43 1843000.0 27.43
2021-01-28 30.15 28.16 28.73 28.38 2611300.0 28.38
2021-01-27 28.59 26.3 27.3 28.44 2990900.0 28.44
2021-01-26 28.06 26.57 27.91 27.41 1655000.0 27.41
2021-01-25 29.33 26.6 26.7 28.0 2153500.0 28.0
2021-01-22 26.95 26.04 26.56 26.76 2220600.0 26.76
2021-01-21 27.78 26.54 27.24 26.56 1493000.0 26.56
2021-01-20 28.0 26.98 27.08 27.17 1204100.0 27.17
2021-01-19 28.5 26.99 28.41 27.29 1530200.0 27.29
2021-01-15 28.36 26.97 27.52 28.13 1606300.0 28.13
2021-01-14 28.88 27.77 27.99 27.84 2770100.0 27.84
2021-01-13 30.49 27.9 27.9 28.74 4854300.0 28.74
2021-01-12 30.42 28.54 28.78 30.31 2736200.0 30.31
2021-01-11 28.66 26.21 26.21 28.65 2081300.0 28.65
2021-01-08 27.07 25.87 26.1 26.7 1671000.0 26.7
2021-01-07 28.15 25.93 28.03 25.97 3026000.0 25.97
2021-01-06 27.95 25.78 25.78 27.91 2662500.0 27.91
2021-01-05 25.77 24.62 24.74 25.56 1819400.0 25.56
2021-01-04 25.37 24.4 25.27 24.55 1906700.0 24.55
2020-12-31 25.92 25.36 25.41 25.6 1314300.0 25.6
2020-12-30 26.35 25.51 25.6 25.9 1324200.0 25.9
2020-12-29 26.18 25.12 26.01 25.42 1612700.0 25.42
2020-12-28 27.1 25.85 27.1 25.95 1640300.0 25.95
2020-12-24 27.05 26.54 27.05 26.76 485000.0 26.76
2020-12-23 27.09 26.0 26.09 26.94 1354500.0 26.94
2020-12-22 26.8 25.73 26.6 25.76 1673200.0 25.76
2020-12-21 27.11 26.05 26.23 26.38 1367200.0 26.38
2020-12-18 27.47 26.86 26.97 27.12 2098700.0 27.12
2020-12-17 27.2 26.69 26.86 26.94 1170200.0 26.94
2020-12-16 27.52 26.2 27.28 26.67 1134800.0 26.67
2020-12-15 27.16 26.19 26.26 27.15 1250400.0 27.15
2020-12-14 27.0 26.04 27.0 26.08 1097200.0 26.08
2020-12-11 27.15 26.23 26.7 26.64 1284100.0 26.64
2020-12-10 27.68 26.75 27.08 27.19 1027000.0 27.19
2020-12-09 27.7 27.01 27.65 27.26 1117900.0 27.26
2020-12-08 27.89 27.09 27.39 27.25 1919600.0 27.25
2020-12-07 28.39 27.43 28.13 27.6 1436400.0 27.6
2020-12-04 28.59 27.48 28.42 28.52 1151300.0 28.52
2020-12-03 28.7 28.0 28.32 28.23 1256400.0 28.23
2020-12-02 28.29 26.82 27.15 28.21 2035900.0 28.21
2020-12-01 27.99 27.05 27.82 27.37 1805000.0 27.37
2020-11-30 28.84 27.29 28.8 27.38 2666900.0 27.38
2020-11-27 29.95 28.82 29.83 29.05 1184600.0 29.05
2020-11-25 30.53 29.38 30.15 29.76 2559700.0 29.76
2020-11-24 31.33 29.6 30.9 30.12 3973700.0 30.12
2020-11-23 31.98 30.15 30.68 31.66 3942300.0 31.66
2020-11-20 30.52 29.03 29.1 30.32 4504500.0 30.32
2020-11-19 29.1 27.63 27.89 28.98 2464500.0 28.98
2020-11-18 29.46 28.11 28.8 28.13 2564500.0 28.13
2020-11-17 28.65 26.03 26.41 28.36 2166000.0 28.36
2020-11-16 28.05 26.13 27.63 28.02 1848100.0 28.02
2020-11-13 26.99 26.17 26.41 26.63 1740500.0 26.63
2020-11-12 26.31 25.33 26.28 25.86 1961900.0 25.86
2020-11-11 27.68 26.14 27.68 26.68 1471900.0 26.68
2020-11-10 27.91 26.34 26.69 27.59 2578500.0 27.59
2020-11-09 32.86 25.9 26.64 26.45 4751100.0 26.45
2020-11-06 24.72 23.6 24.38 23.73 1097600.0 23.73
2020-11-05 24.47 23.26 23.37 24.19 860700.0 24.19
2020-11-04 24.05 23.02 24.05 23.3 1776000.0 23.3
2020-11-03 24.54 23.45 23.71 24.43 1681600.0 24.43
2020-11-02 23.32 22.26 22.7 23.21 1632300.0 23.21
2020-10-30 22.9 21.98 22.77 22.34 1484100.0 22.34
2020-10-29 22.93 22.32 22.5 22.58 1802400.0 22.58
2020-10-28 23.46 22.65 23.17 22.75 1435000.0 22.75
2020-10-27 24.28 23.44 23.78 23.79 1629400.0 23.79
2020-10-26 24.42 23.29 24.3 23.79 1857500.0 23.79
2020-10-23 25.03 24.41 24.72 24.69 1479400.0 24.69
2020-10-22 24.89 23.43 23.43 24.64 2104000.0 24.64
2020-10-21 23.4 22.5 22.85 23.08 1409800.0 23.08
2020-10-20 23.47 22.59 23.19 22.67 2059100.0 22.67
2020-10-19 24.3 22.84 24.26 22.91 1227500.0 22.91
2020-10-16 24.86 23.99 24.5 24.04 2078200.0 24.04
2020-10-15 24.5 23.22 23.22 24.47 1601800.0 24.47
2020-10-14 24.14 23.43 23.43 23.71 1240000.0 23.71
2020-10-13 23.9 23.18 23.52 23.44 1209900.0 23.44
2020-10-12 24.23 23.23 23.56 23.54 893100.0 23.54
2020-10-09 24.15 23.51 23.89 23.6 892500.0 23.6
2020-10-08 24.5 23.35 24.25 23.47 2034400.0 23.47
2020-10-07 24.62 23.63 23.72 24.21 1854700.0 24.21
2020-10-06 24.11 22.71 23.87 22.82 1924600.0 22.82
2020-10-05 23.6 22.86 22.94 23.59 1890100.0 23.59
2020-10-02 22.78 20.75 20.93 22.67 1840900.0 22.67
2020-10-01 22.03 20.89 20.89 21.7 1503100.0 21.7
2020-09-30 21.62 20.59 21.05 20.81 1884600.0 20.81
2020-09-29 22.21 20.71 21.99 20.89 1414400.0 20.89
2020-09-28 22.26 20.73 20.78 22.09 1782700.0 22.09
2020-09-25 20.76 20.15 20.42 20.41 1317600.0 20.41
2020-09-24 20.9 20.03 20.3 20.43 2383200.0 20.43
2020-09-23 21.69 20.51 21.36 20.55 1665600.0 20.55
2020-09-22 21.52 20.74 21.52 21.1 2030100.0 21.1
2020-09-21 21.35 20.34 21.12 21.02 1966200.0 21.02
2020-09-18 22.73 21.46 22.73 21.9 2811400.0 21.9
2020-09-17 23.13 22.51 22.79 22.61 1192200.0 22.61
2020-09-16 23.56 23.04 23.35 23.17 1293000.0 23.17
2020-09-15 23.87 22.79 23.87 23.18 1856400.0 23.18
2020-09-14 24.12 23.04 23.04 23.7 2471400.0 23.7
2020-09-11 23.3 22.49 23.3 22.64 2879500.0 22.64
2020-09-10 25.42 23.06 25.15 23.31 3722100.0 23.31
2020-09-09 25.0 24.39 24.74 24.8 1991200.0 24.8
2020-09-08 24.85 23.73 23.98 24.72 2206500.0 24.72
2020-09-04 24.58 23.65 24.19 24.41 1983000.0 24.41
2020-09-03 24.26 23.29 23.8 23.85 2292700.0 23.85
2020-09-02 23.88 22.9 23.45 23.81 2234400.0 23.81
2020-09-01 23.76 23.0 23.46 23.44 1817800.0 23.44
2020-08-31 24.11 23.4 23.89 23.54 2447200.0 23.54
2020-08-28 24.13 23.33 24.0 23.81 3205500.0 23.81
2020-08-27 25.89 23.95 25.44 24.05 4265900.0 24.05
2020-08-26 26.9 24.56 25.0 25.25 15627100.0 25.25
2020-08-25 21.09 19.67 20.09 20.8 5294300.0 20.8
2020-08-24 20.33 19.01 19.1 20.32 2493900.0 20.32
2020-08-21 19.31 18.59 18.93 18.85 1670000.0 18.85
2020-08-20 19.46 18.81 19.42 18.84 1650600.0 18.84
2020-08-19 19.98 19.07 19.25 19.7 1607600.0 19.7
2020-08-18 19.59 18.1 19.45 19.43 2720100.0 19.43
2020-08-17 20.34 19.76 20.33 19.8 2183200.0 19.8
2020-08-14 20.51 19.07 19.3 20.04 2312300.0 20.04
2020-08-13 19.39 18.94 19.05 19.36 1472300.0 19.36
2020-08-12 19.79 18.72 19.68 19.19 2086700.0 19.19
2020-08-11 20.34 19.36 19.97 19.42 3248100.0 19.42
2020-08-10 19.85 18.78 19.6 19.45 3529500.0 19.45
2020-08-07 19.43 18.84 19.07 19.31 1799800.0 19.31
2020-08-06 19.31 18.61 19.11 19.15 2795200.0 19.15
2020-08-05 19.03 18.23 18.83 18.97 1828900.0 18.97
2020-08-04 18.41 17.46 17.6 18.39 2504300.0 18.39
2020-08-03 17.77 16.4 16.69 17.61 3291900.0 17.61
2020-07-31 16.57 15.85 16.27 16.54 1814600.0 16.54
2020-07-30 17.16 16.11 17.05 16.25 2014500.0 16.25
2020-07-29 17.36 15.75 15.98 17.33 3625600.0 17.33
2020-07-28 16.02 15.45 15.45 15.74 2013000.0 15.74
2020-07-27 15.54 14.9 15.38 15.41 2231900.0 15.41
2020-07-24 16.27 15.36 16.06 15.42 1747300.0 15.42
2020-07-23 16.36 15.66 15.79 16.04 1883600.0 16.04
2020-07-22 15.94 15.35 15.77 15.91 1919500.0 15.91
2020-07-21 16.08 15.29 15.48 16.01 1885400.0 16.01
2020-07-20 15.72 14.9 15.58 15.26 3761800.0 15.26
2020-07-17 16.93 16.35 16.92 16.39 1325700.0 16.39
2020-07-16 17.55 16.84 17.06 16.89 1423400.0 16.89
2020-07-15 17.32 16.33 16.65 17.27 2086200.0 17.27
2020-07-14 16.18 15.66 16.18 15.96 1975700.0 15.96
2020-07-13 16.8 16.16 16.8 16.24 1646300.0 16.24
2020-07-10 17.15 16.41 16.7 16.5 1965800.0 16.5
2020-07-09 17.37 16.33 17.36 16.76 2903600.0 16.76
2020-07-08 17.54 16.07 16.37 17.53 2884800.0 17.53
2020-07-07 16.83 16.18 16.31 16.5 2795900.0 16.5
2020-07-06 16.74 15.7 15.75 16.61 3640100.0 16.61
2020-07-02 15.66 14.97 15.4 15.34 1803800.0 15.34
2020-07-01 15.84 14.91 15.13 15.06 1761200.0 15.06
2020-06-30 15.29 14.49 14.82 15.22 2619700.0 15.22
2020-06-29 15.29 14.41 14.95 15.03 3120200.0 15.03
2020-06-26 15.97 14.57 15.66 14.7 10622000.0 14.7
2020-06-25 16.35 15.55 16.0 15.81 2766600.0 15.81
2020-06-24 17.11 16.15 16.84 16.18 2023200.0 16.18
2020-06-23 17.69 16.82 17.53 17.17 1635800.0 17.17
2020-06-22 17.64 16.69 16.86 17.28 1573800.0 17.28
2020-06-19 18.35 16.76 18.3 16.92 2468000.0 16.92
2020-06-18 18.22 17.11 17.12 17.95 1869800.0 17.95
2020-06-17 18.32 17.32 18.27 17.41 1625000.0 17.41
2020-06-16 18.48 17.49 18.33 18.35 2103400.0 18.35
2020-06-15 17.49 16.33 16.58 17.23 1971900.0 17.23
2020-06-12 18.6 16.79 18.55 17.43 2210800.0 17.43
2020-06-11 17.65 16.76 17.53 17.49 2366100.0 17.49
2020-06-10 19.86 18.2 19.42 18.65 1656300.0 18.65
2020-06-09 20.8 19.4 20.7 19.5 2361900.0 19.5
2020-06-08 21.9 21.11 21.87 21.29 1629800.0 21.29
2020-06-05 22.6 20.84 22.37 20.93 1548000.0 20.93
2020-06-04 20.5 19.21 19.53 20.46 2600700.0 20.46
2020-06-03 19.81 18.46 18.51 19.64 2184200.0 19.64
2020-06-02 18.08 17.13 17.62 17.99 1872900.0 17.99
2020-06-01 17.95 16.89 17.08 17.32 2285500.0 17.32
2020-05-29 17.44 16.76 17.44 16.94 2521800.0 16.94
2020-05-28 19.43 17.54 19.24 17.72 2597300.0 17.72
2020-05-27 19.05 17.81 18.65 19.02 2630600.0 19.02
2020-05-26 18.2 17.55 17.97 17.92 2697100.0 17.92
2020-05-22 18.07 16.89 17.8 17.17 2174900.0 17.17
2020-05-21 18.12 16.48 16.54 17.63 3424700.0 17.63
2020-05-20 17.43 16.01 17.3 16.54 9924300.0 16.54
2020-05-19 18.84 17.87 18.67 17.93 5319900.0 17.93
2020-05-18 18.89 17.82 17.82 18.78 4137100.0 18.78
2020-05-15 16.76 15.07 15.45 16.65 2776300.0 16.65
2020-05-14 16.19 14.63 15.35 15.69 2608900.0 15.69
2020-05-13 16.33 15.42 16.33 15.75 1900100.0 15.75
2020-05-12 17.6 16.48 17.2 16.48 1147700.0 16.48
2020-05-11 17.79 17.01 17.41 17.17 1943400.0 17.17
2020-05-08 17.84 17.01 17.19 17.72 1459400.0 17.72
2020-05-07 17.27 16.32 16.52 16.65 967300.0 16.65
2020-05-06 16.33 15.8 16.05 16.17 1580800.0 16.17
2020-05-05 17.64 15.84 17.2 15.92 2001900.0 15.92
2020-05-04 17.39 16.11 16.4 16.86 2260600.0 16.86
2020-05-01 17.04 16.4 16.79 16.77 1497000.0 16.77
2020-04-30 18.52 17.3 18.38 17.34 1881500.0 17.34
2020-04-29 19.25 18.46 18.67 18.86 2411900.0 18.86
2020-04-28 17.95 16.61 17.36 17.77 3051100.0 17.77
2020-04-27 17.03 15.63 15.96 16.69 2246600.0 16.69
2020-04-24 15.98 15.14 15.62 15.73 2266300.0 15.73
2020-04-23 16.18 15.46 16.06 15.47 2674100.0 15.47
2020-04-22 17.31 15.76 17.31 15.92 2774900.0 15.92
2020-04-21 17.68 16.45 16.77 16.93 1759300.0 16.93
2020-04-20 18.28 17.14 17.98 17.49 1728100.0 17.49
2020-04-17 18.82 17.68 17.74 18.64 1511900.0 18.64
2020-04-16 17.18 16.44 17.1 16.98 1426700.0 16.98
2020-04-15 17.77 16.78 17.66 17.12 1961400.0 17.12
2020-04-14 18.76 17.91 18.31 18.45 1729800.0 18.45
2020-04-13 18.74 17.5 18.65 17.74 1896700.0 17.74
2020-04-09 19.17 18.05 18.09 18.66 2506100.0 18.66
2020-04-08 17.57 16.36 16.89 17.43 2262100.0 17.43
2020-04-07 17.89 16.22 16.28 16.68 4412100.0 16.68
2020-04-06 15.44 13.39 13.44 15.33 2365600.0 15.33
2020-04-03 13.33 12.28 13.0 12.77 2225000.0 12.77
2020-04-02 13.81 12.84 13.1 13.08 2587500.0 13.08
2020-04-01 13.94 12.9 13.62 13.17 1849000.0 13.17
2020-03-31 14.92 13.9 14.47 14.24 2083900.0 14.24
2020-03-30 15.36 14.22 14.58 14.56 1878600.0 14.56
2020-03-27 15.52 14.29 15.1 14.56 1918200.0 14.56
2020-03-26 16.74 15.11 16.05 15.78 2116900.0 15.78
2020-03-25 16.54 14.9 15.65 16.01 2333000.0 16.01
2020-03-24 16.12 14.36 14.87 15.55 2422200.0 15.55
2020-03-23 15.75 13.5 15.71 13.85 1787200.0 13.85
2020-03-20 16.48 14.87 16.2 15.43 3878400.0 15.43
2020-03-19 16.23 14.02 14.87 16.12 3319500.0 16.12
2020-03-18 15.23 13.73 14.02 15.13 3237400.0 15.13
2020-03-17 15.07 12.34 13.49 14.92 2963100.0 14.92
2020-03-16 14.83 13.26 14.04 13.39 2700800.0 13.39
2020-03-13 16.39 14.82 15.49 15.68 3542100.0 15.68
2020-03-12 14.69 13.64 14.6 14.62 3833900.0 14.62
2020-03-11 16.99 15.51 16.71 15.84 3863800.0 15.84
2020-03-10 17.57 16.65 16.9 17.1 2921400.0 17.1
2020-03-09 18.35 16.65 17.76 16.66 3093600.0 16.66
2020-03-06 20.14 18.92 19.2 19.07 2321200.0 19.07
2020-03-05 20.77 19.43 20.74 19.73 3896300.0 19.73
2020-03-04 22.43 20.8 21.5 21.4 6350400.0 21.4
2020-03-03 24.39 22.4 23.01 23.13 4293900.0 23.13
2020-03-02 23.59 22.08 23.59 23.02 4907200.0 23.02
2020-02-28 24.35 23.37 23.58 23.51 3196500.0 23.51
2020-02-27 25.28 23.17 24.44 24.29 1942700.0 24.29
2020-02-26 26.31 24.86 26.08 24.92 1860300.0 24.92
2020-02-25 27.75 25.56 27.65 25.84 1767300.0 25.84
2020-02-24 28.05 27.33 27.56 27.37 1852400.0 27.37
2020-02-21 28.78 27.98 28.14 28.61 1232900.0 28.61
2020-02-20 28.42 27.5 27.78 28.24 1973900.0 28.24
2020-02-19 28.05 27.62 27.9 27.82 1019800.0 27.82
2020-02-18 28.49 27.29 28.43 27.81 1144600.0 27.81