Stockscreener 앱 받기
79.43
0.08%
-0.06
시간 외 거래:
79.43
Urban Outfitters Inc 주식 (URBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $79.74 | $77.14 | $2.60 | 832,286.0 | -0.08% |
| 2026-08-10 | $79.99 | $77.59 | $2.39 | 1,209,869.0 | +3.34% |
| 2026-08-07 | $77.68 | $75.26 | $2.42 | 911,327.0 | -0.97% |
| 2026-08-06 | $79.22 | $77.12 | $2.09 | 708,887.0 | -0.28% |
| 2026-08-05 | $80.50 | $77.46 | $3.04 | 704,229.0 | -1.26% |
| 2026-08-04 | $79.00 | $77.24 | $1.76 | 690,055.0 | +1.53% |
| 2026-08-03 | $78.20 | $74.91 | $3.30 | 821,432.0 | +4.73% |
| 2026-07-31 | $76.78 | $74.12 | $2.66 | 648,765.0 | -2.06% |
| 2026-07-30 | $75.89 | $74.08 | $1.81 | 706,705.0 | +0.45% |
| 2026-07-29 | $76.71 | $73.98 | $2.72 | 787,562.0 | +0.27% |
| 2026-07-28 | $75.52 | $72.99 | $2.53 | 834,586.0 | +3.57% |
| 2026-07-27 | $72.88 | $71.00 | $1.88 | 879,012.0 | +3.77% |
| 2026-07-24 | $70.73 | $68.63 | $2.10 | 960,326.0 | +0.52% |
| 2026-07-23 | $72.63 | $69.07 | $3.56 | 1,240,546.0 | -5.56% |
| 2026-07-22 | $74.13 | $72.23 | $1.90 | 1,039,163.0 | -0.04% |
| 2026-07-21 | $75.14 | $72.71 | $2.44 | 1,222,724.0 | -1.46% |
| 2026-07-20 | $76.21 | $73.70 | $2.51 | 1,407,602.0 | +2.53% |
| 2026-07-17 | $76.55 | $72.65 | $3.90 | 949,524.0 | -3.24% |
| 2026-07-16 | $77.33 | $73.45 | $3.88 | 1,388,025.0 | +3.39% |
| 2026-07-15 | $73.20 | $70.12 | $3.08 | 1,429,745.0 | +3.93% |
| 2026-07-14 | $70.79 | $68.76 | $2.03 | 785,581.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $80.50 | $74.91 | $5.59 | 6,710,371.0 | +7.08% |
| 2026-07 | $77.33 | $65.70 | $11.63 | 22,551,863.0 | +4.69% |
| 2026-06 | $79.42 | $69.10 | $10.32 | 25,166,965.0 | -2.46% |
| 2026-05 | $77.49 | $64.73 | $12.76 | 29,732,463.0 | +3.28% |
| 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% |
5.81%
자본화:
|
볼륨(24시간):