Stockscreener 앱 받기
37.36
1.22%
0.45
시간 외 거래:
39.18
1.82
+4.87%
Urban Outfitters Inc 주식 (URBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.53 | $36.48 | $1.05 | 1,485,260.0 | +1.22% |
| 2024-11-20 | $37.84 | $36.71 | $1.13 | 1,622,396.0 | -1.89% |
| 2024-11-19 | $38.30 | $37.30 | $1.00 | 1,189,070.0 | -2.03% |
| 2024-11-18 | $39.18 | $38.35 | $0.83 | 1,218,744.0 | +0.47% |
| 2024-11-15 | $39.02 | $38.04 | $0.98 | 1,334,413.0 | -1.60% |
| 2024-11-14 | $39.58 | $38.72 | $0.865 | 1,097,112.0 | -1.07% |
| 2024-11-13 | $40.49 | $38.84 | $1.66 | 1,511,861.0 | +1.38% |
| 2024-11-12 | $39.06 | $38.31 | $0.7519 | 1,022,621.0 | -0.53% |
| 2024-11-11 | $39.69 | $38.40 | $1.29 | 1,532,310.0 | +3.21% |
| 2024-11-08 | $37.80 | $36.83 | $0.97 | 1,140,339.0 | +1.10% |
| 2024-11-07 | $37.92 | $36.43 | $1.49 | 1,066,976.0 | +2.90% |
| 2024-11-06 | $38.10 | $35.91 | $2.19 | 1,541,106.0 | -0.22% |
| 2024-11-05 | $36.50 | $35.80 | $0.70 | 868,814.0 | +0.72% |
| 2024-11-04 | $37.27 | $35.69 | $1.58 | 1,347,065.0 | +1.09% |
| 2024-11-01 | $36.54 | $35.66 | $0.88 | 999,626.0 | -0.72% |
| 2024-10-31 | $36.57 | $35.83 | $0.745 | 931,303.0 | -1.56% |
| 2024-10-30 | $36.90 | $36.30 | $0.60 | 935,710.0 | -0.11% |
| 2024-10-29 | $37.04 | $36.21 | $0.83 | 1,442,929.0 | -0.68% |
| 2024-10-28 | $37.08 | $35.57 | $1.51 | 2,102,112.0 | +4.66% |
| 2024-10-25 | $35.62 | $35.02 | $0.5905 | 1,028,705.0 | +0.60% |
| 2024-10-24 | $35.64 | $34.76 | $0.88 | 992,970.0 | -0.79% |
| 2024-10-23 | $35.82 | $34.84 | $0.98 | 1,246,320.0 | -2.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.49 | $35.66 | $4.83 | 20,462,973.0 | +3.92% |
| 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% |
Urban Outfitters Inc 주식 (URBN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.64 | $23.26 | $6.38 | 36,155,412.0 | -17.59% |
| 2022-11 | $29.11 | $22.37 | $6.74 | 46,360,746.0 | +21.29% |
| 2022-10 | $25.10 | $19.66 | $5.44 | 38,289,202.0 | +21.42% |
| 2022-09 | $23.16 | $18.75 | $4.41 | 45,610,175.0 | -2.38% |
| 2022-08 | $25.07 | $19.68 | $5.39 | 52,164,441.0 | -1.71% |
| 2022-07 | $21.64 | $18.20 | $3.44 | 35,984,640.0 | +9.75% |
| 2022-06 | $23.20 | $18.49 | $4.71 | 59,029,294.0 | -11.35% |
| 2022-05 | $25.13 | $17.81 | $7.32 | 56,292,066.0 | -11.55% |
| 2022-04 | $26.96 | $23.30 | $3.66 | 35,939,797.0 | -5.22% |
| 2022-03 | $29.08 | $23.94 | $5.14 | 43,066,439.0 | -8.72% |
| 2022-02 | $30.52 | $24.61 | $5.91 | 37,389,198.0 | -4.21% |
| 2022-01 | $30.82 | $26.05 | $4.77 | 45,369,402.0 | -2.18% |
0.29%
2.74%
자본화:
|
볼륨(24시간):