Stockscreener 앱 받기
55.09
2.51%
1.35
시간 외 거래:
55.75
0.66
+1.20%
Urban Outfitters Inc 주식 (URBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $55.98 | $52.77 | $3.21 | 2,792,065.0 | +2.51% |
| 2024-12-19 | $54.52 | $52.99 | $1.53 | 1,648,789.0 | +1.32% |
| 2024-12-18 | $55.42 | $52.53 | $2.89 | 1,805,488.0 | -3.81% |
| 2024-12-17 | $55.80 | $54.47 | $1.33 | 1,903,900.0 | +0.77% |
| 2024-12-16 | $55.21 | $52.70 | $2.51 | 2,103,857.0 | +4.35% |
| 2024-12-13 | $52.86 | $51.59 | $1.27 | 1,536,530.0 | +1.29% |
| 2024-12-12 | $52.11 | $50.80 | $1.31 | 1,595,964.0 | +0.39% |
| 2024-12-11 | $51.58 | $50.42 | $1.16 | 1,522,354.0 | +2.02% |
| 2024-12-10 | $50.78 | $48.96 | $1.82 | 1,653,664.0 | +2.70% |
| 2024-12-09 | $50.37 | $48.81 | $1.55 | 1,961,146.0 | -1.52% |
| 2024-12-06 | $51.05 | $49.40 | $1.65 | 2,095,586.0 | -1.34% |
| 2024-12-05 | $52.11 | $50.33 | $1.78 | 2,461,710.0 | -3.60% |
| 2024-12-04 | $52.68 | $50.48 | $2.20 | 2,155,894.0 | +3.65% |
| 2024-12-03 | $51.49 | $50.56 | $0.93 | 2,136,305.0 | -0.69% |
| 2024-12-02 | $51.38 | $48.80 | $2.59 | 3,554,282.0 | +4.76% |
| 2024-11-29 | $49.48 | $47.61 | $1.87 | 2,177,093.0 | +2.61% |
| 2024-11-27 | $48.06 | $44.55 | $3.51 | 8,104,748.0 | +18.31% |
| 2024-11-26 | $40.22 | $39.22 | $1.00 | 3,964,973.0 | -0.79% |
| 2024-11-25 | $40.93 | $39.61 | $1.32 | 3,047,663.0 | +3.80% |
| 2024-11-22 | $39.25 | $38.01 | $1.24 | 1,695,063.0 | +4.34% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $55.98 | $48.80 | $7.19 | 33,719,599.0 | +13.05% |
| 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% |
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% |
1.00%
자본화:
|
볼륨(24시간):