URBN Historical Prices
Urban Outfitters Inc · daily open, high, low, close & volume
Trading days
250
Period high
93.64
Period low
59.53
Period change
+37.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 88.74 | 88.92 | 86.49 | 86.72 | -2.50% | 1,162,977 |
| Nov 2, 2026 | 91.16 | 92.35 | 88.80 | 88.94 | -1.96% | 1,253,388 |
| Oct 30, 2026 | 92.34 | 93.64 | 89.75 | 90.72 | -1.59% | 809,728 |
| Oct 29, 2026 | 90.30 | 93.00 | 90.08 | 92.19 | +3.18% | 1,152,863 |
| Oct 28, 2026 | 89.89 | 90.72 | 88.85 | 89.35 | -1.52% | 1,024,141 |
| Oct 27, 2026 | 90.84 | 91.45 | 89.55 | 90.73 | +0.15% | 1,227,353 |
| Oct 26, 2026 | 88.08 | 91.87 | 87.04 | 90.59 | +4.67% | 1,243,812 |
| Oct 23, 2026 | 88.20 | 88.20 | 85.54 | 86.55 | -1.97% | 766,203 |
| Oct 22, 2026 | 86.18 | 88.64 | 86.12 | 88.29 | +1.53% | 630,516 |
| Oct 21, 2026 | 87.10 | 88.13 | 85.43 | 86.96 | -0.41% | 533,966 |
| Oct 20, 2026 | 87.51 | 88.24 | 86.54 | 87.32 | +0.56% | 487,968 |
| Oct 19, 2026 | 86.86 | 88.34 | 86.36 | 86.83 | +0.30% | 641,591 |
| Oct 16, 2026 | 87.64 | 90.59 | 86.45 | 86.57 | -0.95% | 1,286,675 |
| Oct 15, 2026 | 85.64 | 88.06 | 85.39 | 87.40 | +3.21% | 1,282,494 |
| Oct 14, 2026 | 83.67 | 85.49 | 83.42 | 84.68 | -0.20% | 1,370,691 |
| Oct 13, 2026 | 83.93 | 85.66 | 83.06 | 84.85 | +2.61% | 1,062,531 |
| Oct 12, 2026 | 81.35 | 83.77 | 80.03 | 82.69 | +0.62% | 1,110,901 |
| Oct 9, 2026 | 80.66 | 82.54 | 80.26 | 82.18 | +1.51% | 808,666 |
| Oct 8, 2026 | 79.70 | 81.37 | 79.18 | 80.96 | +1.52% | 718,256 |
| Oct 7, 2026 | 78.77 | 80.27 | 77.98 | 79.75 | -0.62% | 950,834 |
| Oct 6, 2026 | 81.52 | 81.63 | 79.57 | 80.25 | -1.65% | 1,684,656 |
| Oct 5, 2026 | 81.02 | 82.34 | 79.79 | 81.60 | +0.99% | 1,260,164 |
| Oct 2, 2026 | 79.95 | 80.92 | 78.77 | 80.80 | +2.58% | 1,074,613 |
| Oct 1, 2026 | 77.00 | 80.15 | 76.08 | 78.77 | +3.13% | 1,340,321 |
| Sep 30, 2026 | 76.01 | 76.89 | 75.36 | 76.38 | +0.98% | 1,199,357 |
| Sep 29, 2026 | 76.00 | 76.22 | 74.78 | 75.64 | +0.27% | 940,295 |
| Sep 28, 2026 | 74.44 | 76.66 | 74.22 | 75.44 | +0.12% | 916,201 |
| Sep 25, 2026 | 75.00 | 76.29 | 74.10 | 75.35 | +0.76% | 994,172 |
| Sep 24, 2026 | 74.77 | 76.01 | 73.97 | 74.78 | -0.05% | 769,431 |
| Sep 23, 2026 | 75.02 | 75.22 | 73.62 | 74.82 | -0.27% | 957,423 |
| Sep 22, 2026 | 75.23 | 77.27 | 75.01 | 75.02 | +1.09% | 851,950 |
| Sep 21, 2026 | 75.05 | 75.67 | 74.17 | 74.21 | -1.07% | 750,055 |
| Sep 18, 2026 | 75.52 | 76.34 | 74.94 | 75.01 | -1.09% | 2,171,813 |
| Sep 17, 2026 | 78.14 | 78.14 | 75.77 | 75.84 | -1.61% | 835,827 |
| Sep 16, 2026 | 76.26 | 78.27 | 76.26 | 77.08 | +1.54% | 1,105,132 |
| Sep 15, 2026 | 77.28 | 77.77 | 75.17 | 75.91 | -1.43% | 810,156 |
| Sep 14, 2026 | 77.43 | 78.07 | 76.20 | 77.01 | -2.00% | 1,061,266 |
| Sep 11, 2026 | 77.31 | 79.65 | 76.89 | 78.58 | +3.94% | 919,337 |
| Sep 10, 2026 | 76.57 | 76.57 | 74.18 | 75.60 | -2.55% | 1,380,928 |
| Sep 9, 2026 | 78.25 | 79.41 | 77.42 | 77.58 | -2.33% | 676,652 |
| Sep 8, 2026 | 81.22 | 82.74 | 79.08 | 79.43 | -1.90% | 1,243,104 |
| Sep 4, 2026 | 79.55 | 81.37 | 79.51 | 80.97 | +0.48% | 681,381 |
| Sep 3, 2026 | 79.93 | 81.37 | 78.41 | 80.58 | +2.32% | 845,729 |
| Sep 2, 2026 | 78.84 | 79.58 | 77.82 | 78.75 | -2.40% | 947,183 |
| Aug 31, 2026 | 80.44 | 81.33 | 79.11 | 80.69 | -0.49% | 1,225,947 |
| Aug 28, 2026 | 79.42 | 81.99 | 78.99 | 81.09 | +2.92% | 1,659,782 |
| Aug 27, 2026 | 82.70 | 85.43 | 78.21 | 78.79 | -5.02% | 2,871,824 |
| Aug 26, 2026 | 78.90 | 83.03 | 78.16 | 82.95 | +9.46% | 3,607,769 |
| Aug 25, 2026 | 75.60 | 76.45 | 73.75 | 75.78 | -0.36% | 1,548,045 |
| Aug 24, 2026 | 74.71 | 76.59 | 74.71 | 76.05 | +2.44% | 767,322 |
| Aug 21, 2026 | 74.22 | 75.44 | 71.98 | 74.24 | +2.19% | 1,057,376 |
| Aug 20, 2026 | 72.88 | 74.00 | 71.84 | 72.65 | -2.33% | 1,680,366 |
| Aug 19, 2026 | 74.95 | 76.35 | 73.94 | 74.38 | -0.28% | 1,105,630 |
| Aug 18, 2026 | 76.88 | 77.11 | 74.33 | 74.59 | -2.67% | 1,088,550 |
| Aug 17, 2026 | 76.44 | 77.40 | 75.81 | 76.64 | -1.50% | 1,039,491 |
| Aug 14, 2026 | 75.67 | 78.39 | 75.62 | 77.81 | +2.11% | 924,764 |
| Aug 13, 2026 | 78.16 | 78.16 | 75.27 | 76.20 | -1.64% | 907,468 |
| Aug 12, 2026 | 78.75 | 79.35 | 77.12 | 77.47 | -2.47% | 921,064 |
| Aug 11, 2026 | 78.54 | 79.74 | 77.14 | 79.43 | -0.08% | 832,314 |
| Aug 10, 2026 | 77.96 | 79.99 | 77.59 | 79.49 | +3.34% | 1,210,058 |
| Aug 7, 2026 | 77.67 | 77.68 | 75.26 | 76.92 | -0.97% | 931,336 |
| Aug 6, 2026 | 77.82 | 79.22 | 77.13 | 77.67 | -0.28% | 708,900 |
| Aug 5, 2026 | 79.43 | 80.50 | 77.46 | 77.89 | -1.26% | 704,230 |
| Aug 4, 2026 | 77.87 | 79.00 | 77.24 | 78.88 | +1.53% | 690,061 |
| Aug 3, 2026 | 75.71 | 78.20 | 74.91 | 77.69 | +4.73% | 823,086 |
| Jul 31, 2026 | 76.78 | 76.78 | 74.12 | 74.18 | -2.06% | 852,740 |
| Jul 30, 2026 | 75.08 | 75.89 | 74.08 | 75.74 | +0.45% | 706,732 |
| Jul 29, 2026 | 74.81 | 76.71 | 73.98 | 75.40 | +0.27% | 787,566 |
| Jul 28, 2026 | 72.99 | 75.52 | 72.99 | 75.20 | +3.57% | 837,130 |
| Jul 27, 2026 | 71.53 | 72.88 | 71.00 | 72.61 | +3.77% | 880,492 |
| Jul 24, 2026 | 69.34 | 70.73 | 68.63 | 69.97 | +0.52% | 960,327 |
| Jul 23, 2026 | 72.34 | 72.63 | 69.07 | 69.61 | -5.56% | 1,240,554 |
| Jul 22, 2026 | 73.61 | 74.13 | 72.23 | 73.71 | -0.04% | 1,039,197 |
| Jul 21, 2026 | 74.72 | 75.14 | 72.71 | 73.74 | -1.46% | 1,222,725 |
| Jul 20, 2026 | 76.00 | 76.21 | 73.70 | 74.83 | +2.53% | 1,407,607 |
| Jul 17, 2026 | 74.80 | 76.55 | 72.65 | 72.98 | -3.24% | 949,525 |
| Jul 16, 2026 | 73.57 | 77.33 | 73.45 | 75.42 | +3.39% | 1,388,081 |
| Jul 15, 2026 | 70.12 | 73.20 | 70.12 | 72.95 | +3.93% | 1,429,877 |
| Jul 14, 2026 | 70.41 | 70.79 | 68.76 | 70.19 | +0.49% | 785,585 |
| Jul 13, 2026 | 68.91 | 70.82 | 67.88 | 69.85 | +1.48% | 1,501,727 |
| Jul 10, 2026 | 69.21 | 69.98 | 68.61 | 68.83 | -0.64% | 1,086,808 |
| Jul 9, 2026 | 68.22 | 69.87 | 67.70 | 69.27 | +1.84% | 1,011,103 |
| Jul 8, 2026 | 67.60 | 68.39 | 65.70 | 68.02 | -0.28% | 1,176,851 |
| Jul 7, 2026 | 69.29 | 69.55 | 67.58 | 68.21 | -1.67% | 962,720 |
| Jul 6, 2026 | 71.50 | 71.50 | 68.42 | 69.37 | -1.91% | 820,705 |
| Jul 2, 2026 | 70.56 | 71.46 | 69.91 | 70.72 | +0.21% | 956,888 |
| Jul 1, 2026 | 70.95 | 71.92 | 69.30 | 70.57 | -0.41% | 813,084 |
| Jun 30, 2026 | 71.19 | 71.78 | 69.10 | 70.86 | -0.84% | 1,016,586 |
| Jun 29, 2026 | 73.50 | 73.50 | 70.10 | 71.46 | -2.83% | 2,109,057 |
| Jun 26, 2026 | 71.52 | 73.65 | 70.84 | 73.54 | +3.04% | 2,275,820 |
| Jun 25, 2026 | 72.32 | 73.03 | 71.01 | 71.37 | -1.31% | 958,269 |
| Jun 24, 2026 | 70.73 | 73.09 | 70.73 | 72.32 | +1.86% | 995,331 |
| Jun 23, 2026 | 71.83 | 72.50 | 70.84 | 71.00 | -2.41% | 876,169 |
| Jun 22, 2026 | 75.85 | 75.85 | 72.26 | 72.75 | -4.80% | 1,475,387 |
| Jun 18, 2026 | 73.39 | 77.06 | 72.98 | 76.42 | +5.46% | 2,041,004 |
| Jun 17, 2026 | 76.10 | 77.07 | 72.07 | 72.47 | -4.78% | 1,097,492 |
| Jun 16, 2026 | 77.55 | 78.86 | 75.60 | 76.10 | -1.18% | 1,011,740 |
| Jun 15, 2026 | 77.86 | 78.62 | 76.75 | 77.01 | +0.01% | 1,218,907 |
| Jun 12, 2026 | 78.09 | 79.42 | 76.35 | 77.00 | -0.49% | 1,310,253 |
| Jun 11, 2026 | 73.97 | 77.42 | 73.22 | 77.38 | +6.45% | 1,349,156 |
| Jun 10, 2026 | 73.88 | 74.99 | 72.47 | 72.69 | -1.48% | 834,628 |
| Jun 9, 2026 | 72.29 | 75.70 | 72.29 | 73.78 | +2.64% | 913,993 |
| Jun 8, 2026 | 71.53 | 74.07 | 71.25 | 71.88 | +0.81% | 1,019,338 |
| Jun 5, 2026 | 73.39 | 74.02 | 71.23 | 71.30 | -2.21% | 1,000,665 |
| Jun 4, 2026 | 73.84 | 74.27 | 72.53 | 72.91 | +0.47% | 725,648 |
| Jun 3, 2026 | 72.26 | 72.62 | 71.27 | 72.57 | +0.43% | 794,540 |
| Jun 2, 2026 | 71.15 | 72.70 | 70.52 | 72.26 | +1.03% | 1,006,453 |
| Jun 1, 2026 | 72.04 | 72.35 | 69.86 | 71.52 | -1.56% | 1,209,763 |
| May 29, 2026 | 73.06 | 75.00 | 72.34 | 72.65 | -2.94% | 1,505,810 |
| May 28, 2026 | 74.17 | 76.48 | 73.69 | 74.85 | -0.40% | 1,344,084 |
| May 27, 2026 | 76.32 | 77.49 | 75.08 | 75.15 | -0.36% | 1,402,218 |
| May 26, 2026 | 74.01 | 75.50 | 73.26 | 75.42 | +3.30% | 1,592,180 |
| May 22, 2026 | 72.30 | 73.86 | 72.30 | 73.01 | -1.02% | 1,250,416 |
| May 21, 2026 | 72.52 | 74.50 | 69.83 | 73.76 | +2.92% | 3,081,788 |
| May 20, 2026 | 68.90 | 72.11 | 67.45 | 71.67 | +4.06% | 2,610,489 |
| May 19, 2026 | 69.56 | 70.10 | 67.61 | 68.88 | -1.06% | 1,948,861 |
| May 18, 2026 | 68.44 | 69.88 | 67.40 | 69.61 | +0.96% | 1,603,193 |
| May 15, 2026 | 67.81 | 69.90 | 67.81 | 68.95 | +0.23% | 1,180,566 |
| May 14, 2026 | 67.37 | 68.90 | 66.72 | 68.79 | +3.58% | 1,350,035 |
| May 13, 2026 | 66.44 | 66.98 | 65.10 | 66.41 | -0.90% | 1,478,922 |
| May 12, 2026 | 67.74 | 67.74 | 64.73 | 67.01 | -2.03% | 1,862,708 |
| May 11, 2026 | 71.46 | 71.47 | 67.07 | 68.40 | -4.34% | 1,227,352 |
| May 8, 2026 | 70.43 | 71.89 | 69.69 | 71.50 | +1.50% | 874,682 |
| May 7, 2026 | 71.57 | 72.99 | 69.58 | 70.44 | -1.65% | 895,834 |
| May 6, 2026 | 70.84 | 72.36 | 70.25 | 71.62 | +2.24% | 993,005 |
| May 5, 2026 | 69.11 | 70.95 | 68.57 | 70.05 | +2.77% | 1,402,996 |
| May 4, 2026 | 69.01 | 70.89 | 67.92 | 68.16 | -1.23% | 1,202,477 |
| May 1, 2026 | 70.53 | 70.91 | 68.31 | 69.01 | -1.89% | 983,442 |
| Apr 30, 2026 | 68.24 | 71.08 | 67.51 | 70.34 | +2.40% | 777,512 |
| Apr 29, 2026 | 68.58 | 69.64 | 68.13 | 68.69 | -1.58% | 745,499 |
| Apr 28, 2026 | 71.99 | 72.85 | 69.33 | 69.79 | -3.53% | 696,187 |
| Apr 27, 2026 | 73.86 | 74.58 | 71.74 | 72.34 | -1.77% | 763,302 |
| Apr 24, 2026 | 73.83 | 74.38 | 72.83 | 73.64 | -0.28% | 855,511 |
| Apr 23, 2026 | 75.03 | 75.43 | 72.38 | 73.85 | -1.77% | 897,588 |
| Apr 22, 2026 | 75.16 | 75.30 | 73.89 | 75.18 | +0.63% | 1,021,059 |
| Apr 21, 2026 | 76.24 | 77.00 | 74.41 | 74.71 | -1.87% | 1,258,499 |
| Apr 20, 2026 | 73.58 | 76.86 | 72.67 | 76.13 | +2.63% | 1,868,479 |
| Apr 17, 2026 | 70.84 | 74.39 | 70.69 | 74.18 | +6.76% | 1,740,895 |
| Apr 16, 2026 | 68.43 | 69.78 | 68.18 | 69.48 | +1.88% | 981,191 |
| Apr 15, 2026 | 65.08 | 68.70 | 65.08 | 68.20 | +3.57% | 1,359,035 |
| Apr 14, 2026 | 67.18 | 68.41 | 64.81 | 65.85 | -2.33% | 1,582,283 |
| Apr 13, 2026 | 68.24 | 68.45 | 66.24 | 67.42 | -1.72% | 1,209,407 |
| Apr 10, 2026 | 68.72 | 68.92 | 67.15 | 68.60 | -0.17% | 809,466 |
| Apr 9, 2026 | 68.00 | 69.42 | 66.77 | 68.72 | +0.73% | 1,025,786 |
| Apr 8, 2026 | 67.50 | 68.84 | 67.20 | 68.22 | +5.38% | 1,521,989 |
| Apr 7, 2026 | 66.34 | 66.35 | 64.36 | 64.74 | -2.69% | 1,167,321 |
| Apr 6, 2026 | 64.55 | 66.65 | 64.31 | 66.53 | +3.04% | 1,525,016 |
| Apr 2, 2026 | 62.35 | 64.96 | 61.79 | 64.57 | +1.33% | 1,344,960 |
| Apr 1, 2026 | 63.95 | 64.44 | 62.81 | 63.72 | +0.58% | 1,442,757 |
| Mar 31, 2026 | 61.88 | 63.79 | 61.20 | 63.35 | +3.97% | 1,518,692 |
| Mar 30, 2026 | 60.98 | 62.05 | 60.17 | 60.93 | -0.46% | 1,265,585 |
| Mar 27, 2026 | 61.98 | 62.71 | 60.73 | 61.21 | -1.26% | 1,410,583 |
| Mar 26, 2026 | 61.48 | 63.28 | 60.79 | 61.99 | +0.85% | 1,296,846 |
| Mar 25, 2026 | 62.19 | 63.25 | 61.10 | 61.47 | -0.36% | 1,195,426 |
| Mar 24, 2026 | 60.63 | 63.10 | 59.97 | 61.69 | -0.10% | 2,360,230 |
| Mar 23, 2026 | 65.44 | 65.44 | 61.61 | 61.75 | -2.59% | 2,305,868 |
| Mar 20, 2026 | 64.50 | 65.42 | 63.24 | 63.39 | -2.76% | 3,464,008 |
| Mar 19, 2026 | 62.74 | 66.00 | 62.41 | 65.19 | +2.26% | 2,182,098 |
| Mar 18, 2026 | 64.56 | 65.83 | 63.39 | 63.75 | -2.51% | 2,195,155 |
| Mar 17, 2026 | 64.58 | 66.19 | 64.31 | 65.39 | +1.29% | 1,761,621 |
| Mar 16, 2026 | 64.31 | 66.11 | 63.97 | 64.56 | +1.81% | 2,107,670 |
| Mar 13, 2026 | 64.59 | 65.07 | 63.15 | 63.41 | -0.53% | 1,742,039 |
| Mar 12, 2026 | 63.91 | 64.90 | 62.80 | 63.75 | -1.82% | 2,097,746 |
| Mar 11, 2026 | 65.61 | 66.81 | 64.59 | 64.93 | -1.37% | 1,902,736 |
| Mar 10, 2026 | 64.00 | 67.74 | 64.00 | 65.83 | +2.09% | 2,239,978 |
| Mar 9, 2026 | 63.24 | 64.55 | 61.41 | 64.48 | +0.66% | 2,348,387 |
| Mar 6, 2026 | 64.20 | 65.52 | 62.52 | 64.06 | -2.38% | 2,314,959 |
| Mar 5, 2026 | 65.89 | 67.46 | 64.43 | 65.62 | -1.91% | 1,897,692 |
| Mar 4, 2026 | 65.50 | 67.40 | 65.05 | 66.90 | +1.59% | 1,442,887 |
| Mar 3, 2026 | 63.58 | 66.13 | 62.27 | 65.85 | +0.24% | 2,028,816 |
| Mar 2, 2026 | 63.85 | 67.44 | 63.27 | 65.69 | -0.77% | 2,251,249 |
| Feb 27, 2026 | 68.18 | 68.18 | 65.65 | 66.20 | -3.72% | 1,959,242 |
| Feb 26, 2026 | 66.10 | 69.59 | 65.78 | 68.76 | +5.04% | 2,950,366 |
| Feb 25, 2026 | 64.56 | 66.08 | 63.51 | 65.46 | +0.88% | 3,472,605 |
| Feb 24, 2026 | 66.04 | 66.29 | 64.71 | 64.89 | -1.53% | 1,692,939 |
| Feb 23, 2026 | 67.65 | 67.97 | 64.59 | 65.90 | -3.58% | 1,653,544 |
| Feb 20, 2026 | 68.24 | 71.13 | 66.92 | 68.35 | -0.90% | 1,606,407 |
| Feb 19, 2026 | 70.73 | 70.73 | 68.40 | 68.97 | -1.65% | 1,250,257 |
| Feb 18, 2026 | 70.61 | 72.00 | 69.05 | 70.13 | -2.08% | 1,442,080 |
| Feb 17, 2026 | 70.45 | 71.71 | 69.16 | 71.62 | +2.05% | 945,510 |
| Feb 13, 2026 | 68.31 | 70.89 | 67.51 | 70.18 | +2.81% | 1,204,639 |
| Feb 12, 2026 | 70.44 | 71.72 | 67.49 | 68.26 | -3.20% | 1,232,947 |
| Feb 11, 2026 | 70.35 | 72.14 | 69.58 | 70.52 | +0.11% | 1,051,105 |
| Feb 10, 2026 | 70.91 | 71.95 | 70.10 | 70.44 | -1.04% | 906,136 |
| Feb 9, 2026 | 72.33 | 72.36 | 70.60 | 71.18 | -1.78% | 1,058,888 |
| Feb 6, 2026 | 70.23 | 73.20 | 70.01 | 72.47 | +1.84% | 764,484 |
| Feb 5, 2026 | 73.27 | 74.44 | 70.65 | 71.16 | -3.60% | 971,344 |
| Feb 4, 2026 | 73.31 | 74.37 | 72.33 | 73.82 | +1.72% | 1,227,858 |
| Feb 3, 2026 | 71.53 | 73.27 | 71.53 | 72.57 | -0.04% | 1,175,022 |
| Feb 2, 2026 | 71.23 | 73.73 | 70.25 | 72.60 | +2.47% | 1,468,357 |
| Jan 30, 2026 | 69.29 | 71.16 | 69.29 | 70.85 | +1.26% | 1,066,790 |
| Jan 29, 2026 | 69.37 | 70.33 | 69.06 | 69.97 | +0.52% | 926,084 |
| Jan 28, 2026 | 70.24 | 70.43 | 68.24 | 69.61 | -0.53% | 1,094,145 |
| Jan 27, 2026 | 69.76 | 70.01 | 68.79 | 69.98 | +1.49% | 983,782 |
| Jan 26, 2026 | 67.65 | 69.28 | 66.95 | 68.95 | +2.31% | 1,570,465 |
| Jan 23, 2026 | 69.27 | 69.50 | 66.94 | 67.39 | -3.11% | 1,434,737 |
| Jan 22, 2026 | 71.86 | 72.54 | 69.39 | 69.55 | -3.21% | 1,199,942 |
| Jan 21, 2026 | 70.41 | 72.86 | 69.64 | 71.86 | +2.23% | 1,530,070 |
| Jan 20, 2026 | 69.40 | 71.38 | 68.50 | 70.29 | +1.17% | 1,762,953 |
| Jan 16, 2026 | 71.01 | 71.09 | 69.00 | 69.48 | -1.53% | 1,527,173 |
| Jan 15, 2026 | 69.70 | 70.67 | 68.48 | 70.56 | +0.67% | 2,209,724 |
| Jan 14, 2026 | 71.46 | 74.44 | 69.80 | 70.09 | -4.20% | 2,127,938 |
| Jan 13, 2026 | 70.68 | 74.30 | 70.54 | 73.16 | +2.29% | 2,205,748 |
| Jan 12, 2026 | 74.75 | 75.82 | 70.30 | 71.52 | -12.31% | 4,708,534 |
| Jan 9, 2026 | 82.25 | 83.25 | 79.13 | 81.56 | -0.20% | 2,140,273 |
| Jan 8, 2026 | 79.92 | 84.35 | 79.71 | 81.72 | +2.71% | 1,887,188 |
| Jan 7, 2026 | 80.65 | 80.75 | 78.25 | 79.56 | -1.50% | 1,309,472 |
| Jan 6, 2026 | 76.26 | 81.27 | 75.79 | 80.77 | +5.28% | 2,289,915 |
| Jan 5, 2026 | 75.34 | 77.61 | 75.34 | 76.72 | +1.83% | 2,716,193 |
| Jan 2, 2026 | 75.29 | 75.88 | 73.70 | 75.34 | +0.11% | 1,587,118 |
| Dec 31, 2025 | 75.04 | 76.39 | 74.83 | 75.26 | +0.29% | 1,006,741 |
| Dec 30, 2025 | 76.32 | 76.32 | 74.63 | 75.04 | -1.82% | 1,407,964 |
| Dec 29, 2025 | 76.36 | 76.90 | 75.50 | 76.43 | -0.80% | 1,465,888 |
| Dec 26, 2025 | 77.65 | 77.85 | 76.01 | 77.05 | -1.46% | 1,134,855 |
| Dec 24, 2025 | 77.38 | 78.34 | 76.95 | 78.19 | +1.23% | 565,891 |
| Dec 23, 2025 | 80.68 | 80.68 | 76.93 | 77.24 | -3.59% | 1,495,679 |
| Dec 22, 2025 | 80.42 | 81.28 | 79.87 | 80.12 | -1.49% | 1,247,681 |
| Dec 19, 2025 | 82.00 | 82.31 | 80.29 | 81.33 | -0.89% | 2,366,958 |
| Dec 18, 2025 | 81.00 | 83.18 | 80.89 | 82.06 | +1.42% | 1,098,504 |
| Dec 17, 2025 | 83.45 | 83.88 | 80.84 | 80.91 | -1.00% | 1,759,358 |
| Dec 16, 2025 | 82.59 | 83.19 | 81.00 | 81.73 | -1.17% | 2,117,948 |
| Dec 15, 2025 | 82.13 | 83.94 | 81.34 | 82.70 | +1.05% | 1,797,237 |
| Dec 12, 2025 | 82.00 | 83.38 | 81.54 | 81.84 | +0.24% | 1,967,566 |
| Dec 11, 2025 | 79.67 | 81.83 | 79.03 | 81.64 | +3.30% | 2,163,450 |
| Dec 10, 2025 | 76.89 | 79.83 | 76.51 | 79.03 | +2.78% | 2,475,029 |
| Dec 9, 2025 | 74.83 | 77.25 | 74.10 | 76.89 | +1.34% | 1,437,164 |
| Dec 8, 2025 | 75.85 | 77.25 | 73.66 | 75.87 | +0.24% | 1,918,571 |
| Dec 5, 2025 | 75.55 | 77.53 | 75.07 | 75.69 | -0.04% | 1,585,037 |
| Dec 4, 2025 | 78.58 | 78.72 | 75.55 | 75.72 | -4.38% | 2,326,521 |
| Dec 3, 2025 | 78.36 | 79.92 | 77.52 | 79.19 | +1.06% | 2,295,158 |
| Dec 2, 2025 | 78.06 | 78.80 | 76.43 | 78.36 | +0.06% | 3,258,109 |
| Dec 1, 2025 | 73.72 | 78.83 | 73.01 | 78.31 | +5.72% | 3,178,796 |
| Nov 28, 2025 | 77.56 | 77.79 | 73.68 | 74.07 | -4.50% | 2,469,758 |
| Nov 26, 2025 | 75.65 | 79.34 | 74.00 | 77.56 | +13.54% | 10,073,722 |
| Nov 25, 2025 | 63.73 | 68.46 | 63.40 | 68.31 | +9.79% | 6,926,034 |
| Nov 24, 2025 | 63.35 | 64.15 | 61.60 | 62.22 | -2.95% | 2,863,059 |
| Nov 21, 2025 | 62.00 | 64.74 | 61.47 | 64.11 | +4.82% | 3,329,437 |
| Nov 20, 2025 | 60.27 | 61.52 | 59.98 | 61.16 | +2.67% | 2,583,502 |
| Nov 19, 2025 | 61.60 | 61.74 | 59.53 | 59.57 | -2.96% | 2,135,639 |
| Nov 18, 2025 | 60.75 | 62.09 | 60.73 | 61.39 | +0.46% | 1,961,976 |
| Nov 17, 2025 | 61.38 | 62.04 | 60.14 | 61.11 | -0.57% | 2,103,013 |
| Nov 14, 2025 | 61.90 | 63.35 | 61.41 | 61.46 | -2.75% | 1,914,148 |
| Nov 13, 2025 | 62.81 | 63.80 | 62.35 | 63.20 | +0.43% | 2,429,809 |
| Nov 12, 2025 | 61.98 | 63.76 | 61.76 | 62.93 | +2.54% | 2,625,136 |
| Nov 11, 2025 | 61.61 | 62.21 | 60.52 | 61.37 | -1.05% | 1,845,136 |
| Nov 10, 2025 | 64.29 | 65.55 | 61.55 | 62.02 | -2.94% | 2,094,411 |
| Nov 7, 2025 | 62.73 | 64.36 | 62.26 | 63.90 | +2.19% | 1,561,891 |
| Nov 6, 2025 | 63.76 | 63.82 | 61.70 | 62.53 | -3.04% | 2,126,461 |
| Nov 5, 2025 | 63.11 | 66.03 | 62.18 | 64.49 | +2.22% | 2,210,182 |
| Nov 4, 2025 | 62.22 | 63.16 | 60.61 | 63.09 | +1.74% | 1,925,978 |
Daily open, high, low, close and volume for Urban Outfitters Inc (URBN). Showing 250 trading days. Unadjusted prices.