Stockscreener 앱 받기
73.01
1.02%
-0.75
시간 외 거래:
71.85
-1.16
-1.59%
Urban Outfitters Inc 주식 (URBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $73.86 | $72.30 | $1.56 | 1,250,266.0 | -1.02% |
| 2026-05-21 | $74.50 | $69.83 | $4.67 | 3,081,749.0 | +2.92% |
| 2026-05-20 | $72.11 | $67.45 | $4.66 | 2,599,994.0 | +4.06% |
| 2026-05-19 | $70.10 | $67.61 | $2.49 | 1,948,856.0 | -1.06% |
| 2026-05-18 | $69.88 | $67.40 | $2.48 | 1,603,192.0 | +0.96% |
| 2026-05-15 | $69.90 | $67.81 | $2.09 | 1,180,566.0 | +0.23% |
| 2026-05-14 | $68.90 | $66.72 | $2.18 | 1,349,972.0 | +3.58% |
| 2026-05-13 | $66.98 | $65.10 | $1.88 | 1,478,916.0 | -0.90% |
| 2026-05-12 | $67.74 | $64.73 | $3.01 | 1,833,296.0 | -2.03% |
| 2026-05-11 | $71.47 | $67.07 | $4.40 | 1,227,342.0 | -4.34% |
| 2026-05-08 | $71.89 | $69.69 | $2.20 | 874,663.0 | +1.50% |
| 2026-05-07 | $72.99 | $69.58 | $3.41 | 895,834.0 | -1.65% |
| 2026-05-06 | $72.36 | $70.25 | $2.11 | 992,989.0 | +2.24% |
| 2026-05-05 | $70.95 | $68.57 | $2.38 | 1,402,809.0 | +2.77% |
| 2026-05-04 | $70.89 | $67.92 | $2.97 | 1,202,476.0 | -1.23% |
| 2026-05-01 | $70.91 | $68.31 | $2.60 | 983,238.0 | -1.89% |
| 2026-04-30 | $71.08 | $67.51 | $3.57 | 777,499.0 | +2.40% |
| 2026-04-29 | $69.64 | $68.13 | $1.51 | 745,498.0 | -1.58% |
| 2026-04-28 | $72.85 | $69.33 | $3.52 | 696,178.0 | -3.53% |
| 2026-04-27 | $74.58 | $71.74 | $2.84 | 763,300.0 | -1.77% |
| 2026-04-24 | $74.38 | $72.83 | $1.55 | 855,510.0 | -0.28% |
| 2026-04-23 | $75.43 | $72.42 | $3.01 | 839,953.0 | -1.77% |
Urban Outfitters Inc 주식 (URBN) 연도별 가격 이력
이 심층 분석에서는 Urban Outfitters Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 URBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Urban Outfitters Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Urban Outfitters Inc 주식 (URBN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $74.50 | $64.73 | $9.77 | 25,156,424.0 | +3.80% |
| 2026-04 | $77.00 | $61.79 | $15.21 | 24,533,441.0 | +11.03% |
| 2026-03 | $67.74 | $59.97 | $7.77 | 43,182,080.0 | -4.31% |
| 2026-02 | $74.44 | $63.51 | $10.93 | 27,701,053.0 | -6.56% |
| 2026-01 | $84.35 | $66.94 | $17.41 | 35,664,418.0 | -5.86% |
Urban Outfitters Inc 주식 (URBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.94 | $73.01 | $10.93 | 36,660,300.0 | +1.31% |
| 2025-11 | $79.34 | $59.53 | $19.81 | 55,977,246.0 | +14.64% |
| 2025-10 | $73.80 | $63.73 | $10.07 | 37,478,392.0 | -9.55% |
| 2025-09 | $73.50 | $65.50 | $8.00 | 37,946,728.0 | +6.48% |
| 2025-08 | $80.71 | $66.91 | $13.80 | 44,419,425.0 | -10.89% |
| 2025-07 | $78.22 | $68.67 | $9.55 | 35,817,636.0 | +3.78% |
| 2025-06 | $73.94 | $65.26 | $8.68 | 36,377,342.0 | +3.78% |
| 2025-05 | $75.80 | $51.12 | $24.68 | 57,585,044.0 | +32.44% |
| 2025-04 | $56.13 | $41.89 | $14.24 | 56,448,843.0 | +0.73% |
| 2025-03 | $61.16 | $47.73 | $13.43 | 42,761,667.0 | -9.95% |
| 2025-02 | $58.90 | $51.94 | $6.96 | 34,911,134.0 | +5.00% |
| 2025-01 | $60.90 | $52.84 | $8.06 | 39,010,626.0 | +0.98% |
Urban Outfitters Inc 주식 (URBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.37 | $48.80 | $7.57 | 36,731,875.0 | +13.23% |
| 2024-11 | $49.48 | $35.66 | $13.82 | 37,967,253.0 | +35.55% |
| 2024-10 | $38.16 | $34.76 | $3.40 | 26,863,750.0 | -6.16% |
| 2024-09 | $39.14 | $33.86 | $5.28 | 39,559,391.0 | +5.48% |
| 2024-08 | $45.99 | $35.26 | $10.73 | 50,037,659.0 | -21.13% |
| 2024-07 | $48.90 | $40.96 | $7.94 | 27,399,017.0 | +12.18% |
| 2024-06 | $45.56 | $40.54 | $5.02 | 27,612,920.0 | -1.58% |
| 2024-05 | $42.52 | $38.45 | $4.07 | 37,167,438.0 | +7.06% |
| 2024-04 | $45.55 | $36.32 | $9.23 | 36,014,932.0 | -10.27% |
| 2024-03 | $45.69 | $40.21 | $5.48 | 29,513,812.0 | +4.50% |
| 2024-02 | $47.29 | $38.06 | $9.23 | 42,416,567.0 | +9.34% |
| 2024-01 | $40.95 | $34.25 | $6.70 | 33,776,376.0 | +6.47% |
0.10%
0.12%
자본화:
|
볼륨(24시간):