Stockscreener 앱 받기
70.19
2.22%
-1.59
시간 외 거래:
70.19
Urban Outfitters Inc 주식 (URBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $72.71 | $70.08 | $2.63 | 1,467,324.0 | -2.22% |
| 2025-10-08 | $73.17 | $70.15 | $3.02 | 1,678,073.0 | +2.53% |
| 2025-10-07 | $73.80 | $69.69 | $4.11 | 2,012,066.0 | -4.17% |
| 2025-10-06 | $73.35 | $71.00 | $2.35 | 1,322,300.0 | +0.29% |
| 2025-10-03 | $73.56 | $72.49 | $1.07 | 1,387,772.0 | -0.38% |
| 2025-10-02 | $73.69 | $72.44 | $1.25 | 1,086,671.0 | +0.18% |
| 2025-10-01 | $73.53 | $70.37 | $3.16 | 1,738,625.0 | +2.20% |
| 2025-09-30 | $73.12 | $69.98 | $3.14 | 1,036,688.0 | -1.13% |
| 2025-09-29 | $73.50 | $70.75 | $2.75 | 1,333,895.0 | -1.03% |
| 2025-09-26 | $73.32 | $71.35 | $1.97 | 1,624,904.0 | +2.44% |
| 2025-09-25 | $72.01 | $70.06 | $1.95 | 1,742,158.0 | +0.08% |
| 2025-09-24 | $72.60 | $70.41 | $2.19 | 1,443,512.0 | -1.18% |
| 2025-09-23 | $72.50 | $71.11 | $1.38 | 1,213,687.0 | -0.10% |
| 2025-09-22 | $72.53 | $70.89 | $1.64 | 1,350,185.0 | +0.99% |
| 2025-09-19 | $72.04 | $70.14 | $1.90 | 2,447,805.0 | -0.24% |
| 2025-09-18 | $72.03 | $69.75 | $2.28 | 1,295,863.0 | +2.13% |
| 2025-09-17 | $71.14 | $69.25 | $1.90 | 1,339,262.0 | -0.34% |
| 2025-09-16 | $71.58 | $68.96 | $2.62 | 1,338,458.0 | -2.28% |
| 2025-09-15 | $72.06 | $68.19 | $3.88 | 1,782,815.0 | +6.29% |
| 2025-09-12 | $70.70 | $67.42 | $3.28 | 1,757,900.0 | -5.56% |
| 2025-09-11 | $72.03 | $69.30 | $2.73 | 1,989,562.0 | +1.64% |
| 2025-09-10 | $72.31 | $69.75 | $2.56 | 2,126,187.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $73.80 | $69.69 | $4.11 | 12,160,155.0 | -1.74% |
| 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% |
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% |
0.20%
1.00%
자본화:
|
볼륨(24시간):