Stockscreener 앱 받기
57.26
10.50%
5.44
시장 영업 전:
56.41
-0.85
-1.48%
Urban Outfitters Inc 주식 (URBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $57.92 | $54.44 | $3.48 | 2,956,271.0 | +10.50% |
| 2025-05-09 | $52.45 | $51.30 | $1.15 | 1,321,747.0 | +0.05% |
| 2025-05-08 | $52.90 | $51.76 | $1.14 | 1,970,754.0 | +0.03% |
| 2025-05-07 | $52.70 | $51.12 | $1.58 | 1,718,257.0 | -0.06% |
| 2025-05-06 | $53.10 | $51.60 | $1.50 | 1,796,724.0 | -3.52% |
| 2025-05-05 | $54.76 | $53.51 | $1.25 | 1,431,346.0 | -1.49% |
| 2025-05-02 | $54.93 | $53.55 | $1.38 | 1,217,307.0 | +3.18% |
| 2025-05-01 | $53.83 | $51.77 | $2.06 | 1,574,207.0 | +0.09% |
| 2025-04-30 | $53.04 | $51.03 | $2.01 | 1,476,819.0 | -0.90% |
| 2025-04-29 | $53.52 | $52.28 | $1.24 | 1,505,123.0 | +1.12% |
| 2025-04-28 | $52.85 | $51.29 | $1.56 | 1,717,440.0 | +2.45% |
| 2025-04-25 | $52.00 | $50.19 | $1.81 | 1,410,755.0 | +1.12% |
| 2025-04-24 | $50.99 | $49.60 | $1.39 | 1,353,160.0 | +1.19% |
| 2025-04-23 | $54.19 | $49.99 | $4.20 | 2,598,401.0 | +0.48% |
| 2025-04-22 | $50.41 | $48.28 | $2.13 | 1,863,916.0 | +4.36% |
| 2025-04-21 | $48.74 | $46.82 | $1.92 | 2,083,811.0 | -3.17% |
| 2025-04-17 | $49.74 | $47.15 | $2.59 | 1,606,113.0 | +3.73% |
| 2025-04-16 | $48.65 | $46.85 | $1.80 | 2,337,677.0 | -1.26% |
| 2025-04-15 | $48.74 | $46.82 | $1.92 | 2,416,913.0 | +0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $57.92 | $51.12 | $6.80 | 16,942,884.0 | +8.49% |
| 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% |
Urban Outfitters Inc 주식 (URBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.13 | $34.54 | $3.59 | 35,350,987.0 | -0.03% |
| 2023-11 | $37.57 | $31.37 | $6.20 | 44,064,612.0 | +3.12% |
| 2023-10 | $34.90 | $30.68 | $4.22 | 28,536,145.0 | +5.90% |
| 2023-09 | $34.21 | $30.05 | $4.16 | 33,071,545.0 | -1.57% |
| 2023-08 | $37.81 | $32.53 | $5.28 | 37,403,777.0 | -8.69% |
| 2023-07 | $36.45 | $32.66 | $3.80 | 22,304,070.0 | +9.78% |
| 2023-06 | $34.48 | $30.27 | $4.21 | 40,986,372.0 | +7.50% |
| 2023-05 | $32.52 | $26.05 | $6.47 | 48,616,468.0 | +13.90% |
| 2023-04 | $28.07 | $25.52 | $2.55 | 21,503,469.0 | -2.38% |
| 2023-03 | $28.92 | $24.73 | $4.19 | 40,834,472.0 | +2.86% |
| 2023-02 | $29.74 | $25.64 | $4.10 | 26,155,252.0 | -1.61% |
| 2023-01 | $29.39 | $23.55 | $5.84 | 33,840,554.0 | +14.84% |
13.31%
자본화:
|
볼륨(24시간):