Urban Outfitters, Inc. - Price History
Monthly price history for URBN (Urban Outfitters, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $39.01 | $39.01 |
| April 2024 | $38.96 | $38.96 |
| March 2024 | $43.42 | $43.42 |
| February 2024 | $41.55 | $41.55 |
| January 2024 | $38 | $38 |
| December 2023 | $35.69 | $35.69 |
| November 2023 | $35.70 | $35.70 |
| October 2023 | $34.62 | $34.62 |
| September 2023 | $32.69 | $32.69 |
| August 2023 | $33.21 | $33.21 |
| July 2023 | $36.37 | $36.37 |
| June 2023 | $33.13 | $33.13 |
| May 2023 | $30.82 | $30.82 |
| April 2023 | $27.06 | $27.06 |
| March 2023 | $27.72 | $27.72 |
| February 2023 | $26.95 | $26.95 |
| January 2023 | $27.39 | $27.39 |
| December 2022 | $23.85 | $23.85 |
| November 2022 | $28.94 | $28.94 |
| October 2022 | $23.86 | $23.86 |
| September 2022 | $19.65 | $19.65 |
| August 2022 | $20.13 | $20.13 |
| July 2022 | $20.48 | $20.48 |
| June 2022 | $18.66 | $18.66 |
| May 2022 | $21.05 | $21.05 |
| April 2022 | $23.80 | $23.80 |
| March 2022 | $25.11 | $25.11 |
| February 2022 | $27.51 | $27.51 |
| January 2022 | $28.72 | $28.72 |
| December 2021 | $29.36 | $29.36 |
| November 2021 | $31.67 | $31.67 |
| October 2021 | $31.93 | $31.93 |
| September 2021 | $29.69 | $29.69 |
| August 2021 | $33.02 | $33.02 |
| July 2021 | $37.18 | $37.18 |
| June 2021 | $41.22 | $41.22 |
| May 2021 | $39.16 | $39.16 |
| April 2021 | $35.90 | $35.90 |
| March 2021 | $37.19 | $37.19 |
| February 2021 | $33.90 | $33.90 |
| January 2021 | $27.43 | $27.43 |
| December 2020 | $25.60 | $25.60 |
| November 2020 | $27.38 | $27.38 |
| October 2020 | $22.34 | $22.34 |
| September 2020 | $20.81 | $20.81 |
| August 2020 | $23.54 | $23.54 |
| July 2020 | $16.54 | $16.54 |
| June 2020 | $15.22 | $15.22 |
| May 2020 | $16.94 | $16.94 |
| April 2020 | $17.34 | $17.34 |
| March 2020 | $14.24 | $14.24 |
| February 2020 | $23.51 | $23.51 |
| January 2020 | $25.60 | $25.60 |
| December 2019 | $27.77 | $27.77 |
| November 2019 | $25.66 | $25.66 |
| October 2019 | $28.70 | $28.70 |
| September 2019 | $28.09 | $28.09 |
| August 2019 | $23.41 | $23.41 |
| July 2019 | $23.81 | $23.81 |
| June 2019 | $22.75 | $22.75 |
| May 2019 | $22.47 | $22.47 |
| April 2019 | $29.73 | $29.73 |
| March 2019 | $29.64 | $29.64 |
| February 2019 | $30.85 | $30.85 |
| January 2019 | $32.30 | $32.30 |
| December 2018 | $33.20 | $33.20 |
| November 2018 | $38.09 | $38.09 |
| October 2018 | $39.46 | $39.46 |
| September 2018 | $40.90 | $40.90 |
| August 2018 | $46.48 | $46.48 |
| July 2018 | $44.40 | $44.40 |
| June 2018 | $44.55 | $44.55 |
| May 2018 | $41.54 | $41.54 |
| April 2018 | $40.27 | $40.27 |
| March 2018 | $36.96 | $36.96 |
| February 2018 | $35.29 | $35.29 |
| January 2018 | $34.11 | $34.11 |
| December 2017 | $35.06 | $35.06 |
| November 2017 | $31.12 | $31.12 |
| October 2017 | $24.52 | $24.52 |
| September 2017 | $23.90 | $23.90 |
| August 2017 | $20.44 | $20.44 |
| July 2017 | $19.59 | $19.59 |
| June 2017 | $18.54 | $18.54 |
| May 2017 | $18.87 | $18.87 |
| April 2017 | $22.88 | $22.88 |
| March 2017 | $23.76 | $23.76 |
| February 2017 | $26.03 | $26.03 |
| January 2017 | $26.54 | $26.54 |
| December 2016 | $28.48 | $28.48 |
| November 2016 | $31.60 | $31.60 |
| October 2016 | $33.45 | $33.45 |
| September 2016 | $34.52 | $34.52 |
| August 2016 | $35.85 | $35.85 |
| July 2016 | $29.90 | $29.90 |
| June 2016 | $27.50 | $27.50 |
| May 2016 | $28.53 | $28.53 |
| April 2016 | $30.32 | $30.32 |
| March 2016 | $33.09 | $33.09 |
| February 2016 | $26.49 | $26.49 |
| January 2016 | $22.88 | $22.88 |
| December 2015 | $22.75 | $22.75 |
| November 2015 | $22.40 | $22.40 |
| October 2015 | $28.60 | $28.60 |
| September 2015 | $29.38 | $29.38 |
| August 2015 | $30.86 | $30.86 |
| July 2015 | $32.62 | $32.62 |
| June 2015 | $35 | $35 |
| May 2015 | $34.38 | $34.38 |
| April 2015 | $40.04 | $40.04 |
| March 2015 | $45.65 | $45.65 |
| February 2015 | $38.96 | $38.96 |
| January 2015 | $34.86 | $34.86 |
| December 2014 | $35.13 | $35.13 |
| November 2014 | $32.32 | $32.32 |
| October 2014 | $30.36 | $30.36 |
| September 2014 | $36.70 | $36.70 |
| August 2014 | $39.79 | $39.79 |
| July 2014 | $35.73 | $35.73 |
| June 2014 | $33.86 | $33.86 |
| May 2014 | $33.52 | $33.52 |
| April 2014 | $35.66 | $35.66 |
| March 2014 | $36.47 | $36.47 |
| February 2014 | $37.44 | $37.44 |
| January 2014 | $35.82 | $35.82 |
| December 2013 | $37.10 | $37.10 |
| November 2013 | $39.02 | $39.02 |
| October 2013 | $37.88 | $37.88 |
| September 2013 | $36.77 | $36.77 |
| August 2013 | $41.93 | $41.93 |
| July 2013 | $42.56 | $42.56 |
| June 2013 | $40.22 | $40.22 |
| May 2013 | $41.93 | $41.93 |
| April 2013 | $41.44 | $41.44 |
| March 2013 | $38.74 | $38.74 |
| February 2013 | $40.52 | $40.52 |
| January 2013 | $42.80 | $42.80 |
| December 2012 | $39.36 | $39.36 |
| November 2012 | $37.70 | $37.70 |
| October 2012 | $35.75 | $35.75 |
| September 2012 | $37.56 | $37.56 |
| August 2012 | $37.54 | $37.54 |
| July 2012 | $30.55 | $30.55 |
| June 2012 | $27.59 | $27.59 |
| May 2012 | $27.97 | $27.97 |
| April 2012 | $28.96 | $28.96 |
| March 2012 | $29.11 | $29.11 |
| February 2012 | $28.39 | $28.39 |
| January 2012 | $26.50 | $26.50 |
| December 2011 | $27.56 | $27.56 |
| November 2011 | $26.98 | $26.98 |
| October 2011 | $27.25 | $27.25 |
| September 2011 | $22.31 | $22.31 |
| August 2011 | $26.18 | $26.18 |
| July 2011 | $32.54 | $32.54 |
| June 2011 | $28.15 | $28.15 |
| May 2011 | $30.46 | $30.46 |
| April 2011 | $31.47 | $31.47 |
| March 2011 | $29.83 | $29.83 |
| February 2011 | $38.38 | $38.38 |
| January 2011 | $33.82 | $33.82 |
| December 2010 | $35.81 | $35.81 |
| November 2010 | $37.79 | $37.79 |
| October 2010 | $30.79 | $30.79 |
| September 2010 | $31.44 | $31.44 |
| August 2010 | $30.32 | $30.32 |
| July 2010 | $32.16 | $32.16 |
| June 2010 | $34.39 | $34.39 |
| May 2010 | $36.30 | $36.30 |
| April 2010 | $37.56 | $37.56 |
| March 2010 | $38.07 | $38.07 |
| February 2010 | $32.20 | $32.20 |
| January 2010 | $31.57 | $31.57 |
| December 2009 | $34.99 | $34.99 |
| November 2009 | $31.64 | $31.64 |
| October 2009 | $31.38 | $31.38 |
| September 2009 | $30.17 | $30.17 |
| August 2009 | $28.43 | $28.43 |
| July 2009 | $24.04 | $24.04 |
| June 2009 | $20.89 | $20.89 |
| May 2009 | $20.42 | $20.42 |
| April 2009 | $19.49 | $19.49 |
| March 2009 | $16.37 | $16.37 |
| February 2009 | $16.64 | $16.64 |
| January 2009 | $15.58 | $15.58 |
| December 2008 | $14.98 | $14.98 |
| November 2008 | $18.17 | $18.17 |
| October 2008 | $21.74 | $21.74 |
| September 2008 | $31.87 | $31.87 |
| August 2008 | $35.62 | $35.62 |
| July 2008 | $33.01 | $33.01 |
| June 2008 | $31.19 | $31.19 |
| May 2008 | $32.19 | $32.19 |
| April 2008 | $34.25 | $34.25 |
| March 2008 | $31.35 | $31.35 |
| February 2008 | $28.78 | $28.78 |
| January 2008 | $29 | $29 |
| December 2007 | $27.26 | $27.26 |
| November 2007 | $26.20 | $26.20 |
| October 2007 | $25.27 | $25.27 |
| September 2007 | $21.80 | $21.80 |
| August 2007 | $22.90 | $22.90 |
| July 2007 | $20.06 | $20.06 |
| June 2007 | $24.03 | $24.03 |
| May 2007 | $26.58 | $26.58 |
| April 2007 | $25.76 | $25.76 |
| March 2007 | $26.51 | $26.51 |
| February 2007 | $24.82 | $24.82 |
| January 2007 | $24.40 | $24.40 |
| December 2006 | $23.03 | $23.03 |
| November 2006 | $22.28 | $22.28 |
| October 2006 | $17.50 | $17.50 |
| September 2006 | $17.72 | $17.72 |
| August 2006 | $15.69 | $15.69 |
| July 2006 | $14.62 | $14.62 |
| June 2006 | $17.49 | $17.49 |
| May 2006 | $18.57 | $18.57 |
| April 2006 | $23.20 | $23.20 |
| March 2006 | $24.54 | $24.54 |
| February 2006 | $28.10 | $28.10 |
| January 2006 | $27.31 | $27.31 |
| December 2005 | $25.31 | $25.31 |
| November 2005 | $30.91 | $30.91 |
| October 2005 | $28.33 | $28.33 |
| September 2005 | $29.40 | $29.40 |
| August 2005 | $27.83 | $55.66 |
| July 2005 | $30.36 | $60.71 |
| June 2005 | $28.34 | $56.69 |
| May 2005 | $26.67 | $53.34 |
| April 2005 | $22.21 | $44.42 |
| March 2005 | $23.98 | $47.97 |
| February 2005 | $20.80 | $41.59 |
| January 2005 | $21.04 | $42.07 |
| December 2004 | $22.20 | $44.40 |
| November 2004 | $21.25 | $42.50 |
| October 2004 | $20.50 | $41 |
| September 2004 | $17.20 | $34.40 |
| August 2004 | $15.13 | $30.26 |
| July 2004 | $14.87 | $29.74 |
| June 2004 | $15.23 | $60.91 |
| May 2004 | $13.73 | $54.91 |
| April 2004 | $11.54 | $46.17 |
| March 2004 | $12.02 | $48.06 |
| February 2004 | $10.90 | $43.61 |
| January 2004 | $10.12 | $40.49 |
| December 2003 | $9.26 | $37.05 |
| November 2003 | $9.76 | $39.04 |
| October 2003 | $8.34 | $33.36 |
| September 2003 | $6.52 | $26.06 |
| August 2003 | $6.15 | $49.20 |
| July 2003 | $4.96 | $39.72 |
| June 2003 | $4.49 | $35.95 |
| May 2003 | $4.16 | $33.32 |
| April 2003 | $3.73 | $29.87 |
| March 2003 | $2.81 | $22.51 |
| February 2003 | $2.37 | $18.93 |
| January 2003 | $2.56 | $20.48 |
| December 2002 | $2.95 | $23.57 |
| November 2002 | $3.30 | $26.41 |
| October 2002 | $3 | $24.02 |
| September 2002 | $3.04 | $24.29 |
| August 2002 | $3.24 | $25.89 |
| July 2002 | $2.91 | $23.26 |
| June 2002 | $4.34 | $34.72 |
| May 2002 | $3.70 | $29.58 |
| April 2002 | $3.78 | $30.24 |
| March 2002 | $2.92 | $23.35 |
| February 2002 | $2.96 | $23.70 |
| January 2002 | $3.27 | $26.14 |
| December 2001 | $3.02 | $24.12 |
| November 2001 | $2.33 | $18.63 |
| October 2001 | $1.62 | $13 |
| September 2001 | $1.40 | $11.20 |
| August 2001 | $2 | $15.99 |
| July 2001 | $1.42 | $11.38 |
| June 2001 | $1.34 | $10.74 |
| May 2001 | $1.98 | $15.84 |
| April 2001 | $1.63 | $13.02 |
| March 2001 | $1.34 | $10.69 |
| February 2001 | $1.40 | $11.19 |
| January 2001 | $1.11 | $8.88 |
| December 2000 | $0.99 | $7.94 |
| November 2000 | $1 | $8 |
| October 2000 | $1.10 | $8.81 |
| September 2000 | $1.30 | $10.38 |
| August 2000 | $1.07 | $8.56 |
| July 2000 | $1.34 | $10.75 |
| June 2000 | $1.10 | $8.81 |
| May 2000 | $1.12 | $9 |
| April 2000 | $1.34 | $10.75 |
| March 2000 | $1.84 | $14.75 |
| February 2000 | $1.44 | $11.56 |
| January 2000 | $1.69 | $13.50 |
| December 1999 | $3.64 | $29.12 |
| November 1999 | $2.47 | $19.75 |
| October 1999 | $2.75 | $22 |
| September 1999 | $2.77 | $22.12 |
| August 1999 | $3.57 | $28.56 |
| July 1999 | $3.16 | $25.25 |
| June 1999 | $3.14 | $25.12 |
| May 1999 | $2.97 | $23.75 |
| April 1999 | $2.42 | $19.38 |
| March 1999 | $1.76 | $14.06 |
| February 1999 | $1.53 | $12.25 |
| January 1999 | $2.04 | $16.31 |
| December 1998 | $2.11 | $16.88 |
| November 1998 | $1.77 | $14.12 |
| October 1998 | $1.64 | $13.12 |
| September 1998 | $1.75 | $14 |
| August 1998 | $1.80 | $14.44 |
| July 1998 | $2.09 | $16.75 |
| June 1998 | $2.28 | $18.25 |
| May 1998 | $2.05 | $16.38 |
| April 1998 | $2.05 | $16.38 |
| March 1998 | $2.34 | $18.75 |
| February 1998 | $2.39 | $19.12 |
| January 1998 | $2.12 | $17 |
| December 1997 | $2.28 | $18.25 |
| November 1997 | $2.19 | $17.50 |
| October 1997 | $2.08 | $16.62 |
| September 1997 | $2.14 | $17.12 |
| August 1997 | $2.09 | $16.75 |
| July 1997 | $1.97 | $15.75 |
| June 1997 | $1.75 | $14 |
| May 1997 | $2.03 | $16.25 |
| April 1997 | $1.56 | $12.50 |
| March 1997 | $1.45 | $11.62 |
| February 1997 | $1.42 | $11.38 |
| January 1997 | $1.52 | $12.12 |
| December 1996 | $1.62 | $13 |
| November 1996 | $1.83 | $14.62 |
| October 1996 | $1.97 | $15.75 |
| September 1996 | $2.91 | $23.25 |
| August 1996 | $2.86 | $22.88 |
| July 1996 | $2.34 | $18.75 |
| June 1996 | $3.16 | $25.25 |
| May 1996 | $2.64 | $42.25 |
| April 1996 | $2.09 | $33.37 |
| March 1996 | $1.89 | $30.25 |
| February 1996 | $1.56 | $25 |
| January 1996 | $1.54 | $24.63 |
| December 1995 | $1.45 | $23.25 |
| November 1995 | $1.44 | $23 |
| October 1995 | $1.36 | $21.75 |
| September 1995 | $1.59 | $25.50 |
| August 1995 | $1.33 | $21.25 |
| July 1995 | $1.33 | $21.25 |
| June 1995 | $1.36 | $21.75 |
| May 1995 | $1.17 | $18.75 |
| April 1995 | $1.33 | $21.25 |
| March 1995 | $1.25 | $20 |
| February 1995 | $1.47 | $23.50 |
| January 1995 | $1.61 | $25.75 |
| December 1994 | $1.70 | $27.25 |
| November 1994 | $1.88 | $30 |
| October 1994 | $1.89 | $30.25 |
| September 1994 | $1.73 | $27.75 |
| August 1994 | $1.53 | $24.50 |
| July 1994 | $1.47 | $23.50 |
| June 1994 | $1.28 | $20.50 |
| May 1994 | $1.53 | $24.50 |
| April 1994 | $1.48 | $23.75 |
| March 1994 | $1.48 | $23.75 |
| February 1994 | $1.62 | $26 |
| January 1994 | $1.62 | $26 |
| December 1993 | $1.67 | $26.75 |
| November 1993 | $1.86 | $29.75 |
URBN
Price: $39.01
52 week price:
Earnings Per Share: 3.05 USD
P/E Ratio: 14
Exchange: NMS
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 209285
Ebitda: 105.1 millionMarket Capitalization: 3.6 billion