Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	URBN	39.08	39.40	38.72	39.40	0.90	1,103,937	12,079	34.93	43.63
2024-05-01	Q	URBN	39.10	39.49	38.45	38.50	-0.46	1,134,211	14,659	38.41	39.07
2024-04-30	Q	URBN	39.87	39.96	38.88	38.96	-1.15	930,221	13,484	38.60	40.60
2024-04-29	Q	URBN	40.68	40.79	39.73	40.11	-0.42	1,380,864	16,789	36.22	40.55
2024-04-26	Q	URBN	38.65	40.88	38.65	40.53	1.75	1,851,042	16,884	36.65	41.05
2024-04-25	Q	URBN	38.85	38.96	38.52	38.78	-0.41	861,810	11,361	34.02	39.01
2024-04-24	Q	URBN	39.42	39.615	38.76	39.19	-0.17	1,044,337	13,735	34.77	39.99
2024-04-23	Q	URBN	38.89	39.71	38.49	39.36	0.80	1,656,878	18,035	39.22	39.38
2024-04-22	Q	URBN	37.35	38.665	37.35	38.56	1.58	2,705,335	22,457	38.24	38.80
2024-04-19	Q	URBN	36.95	37.50	36.41	36.98	-0.04	1,497,641	16,008	36.64	37.40
2024-04-18	Q	URBN	37.40	37.61	36.81	37.02	-0.05	1,104,351	12,211	34.88	41.24
2024-04-17	Q	URBN	36.66	37.33	36.32	37.07	-0.95	2,511,879	20,577	35.80	41.36
2024-04-16	Q	URBN	38.00	38.15	37.30	38.02	-0.19	1,852,927	18,544	37.00	42.08
2024-04-15	Q	URBN	39.15	39.61	37.985	38.22	-0.55	2,049,930	16,202	36.00	38.27
2024-04-12	Q	URBN	39.14	39.70	38.61	38.77	-0.58	2,369,877	19,755	37.15	40.10
2024-04-11	Q	URBN	38.42	39.58	38.15	39.35	0.95	1,554,942	14,306	35.73	41.66
2024-04-10	Q	URBN	38.39	39.02	38.12	38.40	-0.70	1,146,880	14,625	38.05	38.55
2024-04-09	Q	URBN	39.95	39.99	38.55	39.10	-0.61	1,873,440	14,078	38.78	42.00
2024-04-08	Q	URBN	39.83	40.23	39.61	39.71	-0.04	1,885,529	16,264	39.61	40.01
2024-04-05	Q	URBN	40.48	40.72	39.43	39.75	-0.83	1,887,903	17,576	39.48	39.83
2024-04-04	Q	URBN	42.57	42.58	40.18	40.58	-1.33	1,519,494	16,017	40.26	44.47
2024-04-03	Q	URBN	42.85	43.13	41.79	41.91	-1.12	1,832,445	15,302	40.26	42.75
2024-04-02	Q	URBN	44.06	44.31	42.37	43.03	-1.85	1,370,629	13,761	42.17	46.89
2024-04-01	Q	URBN	43.44	45.55	43.31	44.88	1.46	1,994,038	18,946	44.15	45.78
2024-03-29	Q	URBN	42.96	43.49	42.73	43.42	0.64	0	0	42.95	43.55
2024-03-28	Q	URBN	42.96	43.49	42.73	43.42	0.64	855,408	7,815	42.95	43.55
2024-03-27	Q	URBN	42.91	43.45	42.74	42.78	0.26	1,433,253	10,445	42.44	43.19
2024-03-26	Q	URBN	42.10	42.60	41.76	42.52	0.42	1,225,759	9,964	42.31	43.07
2024-03-25	Q	URBN	43.12	43.215	41.98	42.10	-1.21	1,150,009	10,803	41.83	46.28
2024-03-22	Q	URBN	43.97	44.20	42.96	43.31	-1.35	1,499,323	10,629	39.24	43.57
2024-03-21	Q	URBN	44.00	45.69	43.90	44.66	0.93	1,542,113	17,520	43.45	45.80
2024-03-20	Q	URBN	43.17	43.79	43.14	43.73	0.21	1,412,965	11,384	40.00	44.00
2024-03-19	Q	URBN	42.81	43.74	42.31	43.52	0.72	1,538,690	13,906	42.91	43.52
2024-03-18	Q	URBN	42.93	43.66	42.69	42.80	-0.13	1,724,526	15,773	40.33	42.82
2024-03-15	Q	URBN	42.54	43.34	42.44	42.93	0.53	2,183,899	14,072	42.65	47.32
2024-03-14	Q	URBN	41.86	42.99	41.86	42.40	0.48	1,219,588	12,826	40.00	43.05
2024-03-13	Q	URBN	40.47	42.18	40.47	41.92	1.28	1,289,651	11,594	41.92	43.27
2024-03-12	Q	URBN	40.74	41.35	40.26	40.64	-0.12	1,404,331	12,920	40.04	43.27
2024-03-11	Q	URBN	41.20	41.36	40.21	40.76	-0.73	1,193,916	15,596	40.09	42.10
2024-03-08	Q	URBN	42.23	42.23	40.968	41.49	-0.45	1,336,201	13,145	41.29	41.87
2024-03-07	Q	URBN	42.29	42.56	41.65	41.94	-0.12	976,464	9,051	41.66	45.49
2024-03-06	Q	URBN	43.08	43.25	41.555	42.06	-1.58	1,528,571	13,413	40.89	46.01
2024-03-05	Q	URBN	42.98	43.895	42.59	43.64	0.53	2,331,797	18,044	40.89	47.53
2024-03-04	Q	URBN	41.96	44.03	41.96	43.11	0.89	2,265,747	17,363	41.80	43.64
2024-03-01	Q	URBN	41.61	42.995	41.30	42.20	0.65	2,276,431	18,074	41.94	46.31
2024-02-29	Q	URBN	41.72	43.18	41.44	41.55	0.40	3,587,372	26,405	41.00	45.09
2024-02-28	Q	URBN	41.89	44.03	39.565	41.15	-6.03	8,640,805	55,616	41.00	41.41
2024-02-27	Q	URBN	46.53	47.29	46.1686	47.18	1.25	4,132,639	29,733	42.03	45.72
2024-02-26	Q	URBN	44.92	46.175	44.91	45.93	1.13	1,838,072	15,527	45.67	47.33
2024-02-23	Q	URBN	44.44	45.15	44.35	44.80	0.68	1,738,252	15,619	44.50	46.72
2024-02-22	Q	URBN	43.49	44.22	43.33	44.12	0.59	1,224,334	11,454	43.69	44.38
2024-02-21	Q	URBN	43.01	43.96	42.98	43.53	0.38	2,257,673	20,164	40.80	44.14
2024-02-20	Q	URBN	42.35	43.18	42.24	43.15	0.59	1,193,176	11,592	43.15	46.71
2024-02-19	Q	URBN	41.78	42.745	41.31	42.56	0.65	0	0	42.06	42.86
2024-02-16	Q	URBN	41.78	42.745	41.31	42.56	0.65	1,636,059	10,350	42.06	42.86
2024-02-15	Q	URBN	42.06	42.22	41.60	41.91	0.03	1,051,720	9,630	37.38	47.76
2024-02-14	Q	URBN	41.84	42.20	41.3366	41.88	0.48	1,192,638	9,186	38.30	44.35
2024-02-13	Q	URBN	40.98	41.495	40.25	41.40	-0.82	1,293,317	12,872	41.01	41.80
2024-02-12	Q	URBN	43.41	43.41	42.21	42.22	-0.31	1,627,352	13,973	42.00	44.00
2024-02-09	Q	URBN	41.61	42.81	41.55	42.53	0.92	1,934,581	12,155	39.07	42.91
2024-02-08	Q	URBN	41.25	41.99	41.14	41.61	0.51	1,917,602	10,894	37.33	42.40
2024-02-07	Q	URBN	40.49	41.39	40.14	41.10	0.63	1,380,150	9,621	37.57	44.70
2024-02-06	Q	URBN	40.46	40.825	40.085	40.47	0.02	1,303,872	10,278	40.00	44.64
2024-02-05	Q	URBN	40.20	40.75	40.13	40.45	-0.16	1,551,994	11,490	40.22	40.67