Stockscreener 앱 받기
53.07
1.28%
0.67
시간 외 거래:
53.07
Urban Outfitters Inc 주식 (URBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $53.69 | $52.02 | $1.66 | 1,356,480.0 | +1.28% |
| 2025-03-31 | $52.83 | $50.00 | $2.83 | 1,698,431.0 | +1.79% |
| 2025-03-28 | $52.20 | $50.42 | $1.78 | 1,928,918.0 | -0.66% |
| 2025-03-27 | $53.18 | $51.75 | $1.43 | 1,445,945.0 | -1.50% |
| 2025-03-26 | $53.32 | $51.83 | $1.49 | 1,208,445.0 | -1.05% |
| 2025-03-25 | $54.30 | $52.78 | $1.52 | 1,978,938.0 | -0.77% |
| 2025-03-24 | $53.64 | $50.18 | $3.46 | 2,302,736.0 | +9.06% |
| 2025-03-21 | $49.81 | $48.08 | $1.73 | 2,518,831.0 | +0.37% |
| 2025-03-20 | $50.10 | $48.86 | $1.24 | 2,154,779.0 | -0.67% |
| 2025-03-19 | $49.70 | $48.37 | $1.33 | 1,808,238.0 | +0.51% |
| 2025-03-18 | $49.42 | $48.48 | $0.94 | 1,704,511.0 | -0.22% |
| 2025-03-17 | $49.79 | $47.73 | $2.06 | 2,813,863.0 | +0.68% |
| 2025-03-14 | $50.98 | $48.54 | $2.44 | 2,460,091.0 | -2.13% |
| 2025-03-13 | $52.69 | $49.42 | $3.27 | 2,999,757.0 | -5.85% |
| 2025-03-12 | $55.59 | $52.94 | $2.65 | 1,482,360.0 | -2.32% |
| 2025-03-11 | $55.56 | $52.60 | $2.96 | 2,027,825.0 | -0.77% |
| 2025-03-10 | $55.07 | $52.55 | $2.52 | 2,524,089.0 | +2.04% |
| 2025-03-07 | $54.19 | $50.84 | $3.35 | 1,830,085.0 | -1.00% |
| 2025-03-06 | $56.68 | $54.00 | $2.68 | 1,988,900.0 | -5.65% |
| 2025-03-05 | $57.40 | $55.11 | $2.29 | 1,536,537.0 | +1.00% |
| 2025-03-04 | $57.49 | $56.48 | $1.02 | 1,000,060.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $53.69 | $52.02 | $1.66 | 1,356,480.0 | +0.00% |
| 2025-03 | $61.16 | $47.73 | $13.43 | 44,118,147.0 | -8.80% |
| 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% |
3.14%
자본화:
|
볼륨(24시간):