Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.29	71.16	69.29	70.85	70.85	1.26%	1,061,662
Jan 29, 2026	69.37	70.33	69.07	69.97	69.97	0.52%	883,607
Jan 28, 2026	70.24	70.43	68.24	69.61	69.61	-0.53%	1,094,010
Jan 27, 2026	69.76	70.01	68.79	69.98	69.98	1.49%	961,652
Jan 26, 2026	67.65	69.28	66.95	68.95	68.95	2.31%	1,548,219
Jan 23, 2026	69.27	69.50	66.94	67.39	67.39	-3.11%	1,434,400
Jan 22, 2026	71.86	72.54	69.39	69.55	69.55	-3.21%	1,199,466
Jan 21, 2026	70.41	72.86	69.64	71.86	71.86	2.23%	1,530,021
Jan 20, 2026	69.40	71.38	68.50	70.29	70.29	1.17%	1,575,032
Jan 16, 2026	71.01	71.10	69.00	69.48	69.48	-1.53%	1,496,017
Jan 15, 2026	69.71	70.67	68.49	70.56	70.56	0.67%	2,209,688
Jan 14, 2026	71.46	74.44	69.80	70.09	70.09	-4.20%	2,127,938
Jan 13, 2026	70.68	74.30	70.54	73.16	73.16	2.29%	2,205,748
Jan 12, 2026	74.76	75.82	70.30	71.52	71.52	-12.31%	4,708,534
Jan 9, 2026	82.25	83.25	79.13	81.56	81.56	-0.20%	2,140,273
Jan 8, 2026	79.92	84.35	79.71	81.72	81.72	2.71%	1,887,188
Jan 7, 2026	80.65	80.75	78.25	79.56	79.56	-1.50%	1,309,472
Jan 6, 2026	76.26	81.27	75.79	80.77	80.77	5.28%	2,289,915
Jan 5, 2026	75.34	77.61	75.34	76.72	76.72	1.83%	2,716,193
Jan 2, 2026	75.29	75.88	73.70	75.34	75.34	0.11%	1,587,118
Dec 31, 2025	75.04	76.39	74.83	75.26	75.26	0.29%	1,006,741
Dec 30, 2025	76.32	76.32	74.63	75.04	75.04	-1.82%	1,407,964
Dec 29, 2025	76.36	76.90	75.50	76.43	76.43	-0.80%	1,465,888
Dec 26, 2025	77.65	77.85	76.01	77.05	77.05	-1.46%	1,134,855
Dec 24, 2025	77.38	78.34	76.95	78.19	78.19	1.23%	565,891
Dec 23, 2025	80.68	80.68	76.93	77.24	77.24	-3.59%	1,495,679
Dec 22, 2025	80.42	81.28	79.87	80.12	80.12	-1.49%	1,247,681
Dec 19, 2025	82.00	82.31	80.29	81.33	81.33	-0.89%	2,366,958
Dec 18, 2025	81.00	83.18	80.89	82.06	82.06	1.42%	1,098,504
Dec 17, 2025	83.45	83.88	80.84	80.91	80.91	-1.00%	1,759,358
Dec 16, 2025	82.59	83.19	81.00	81.73	81.73	-1.17%	2,117,948
Dec 15, 2025	82.13	83.94	81.34	82.70	82.70	1.05%	1,797,237
Dec 12, 2025	82.00	83.38	81.54	81.84	81.84	0.24%	1,967,566
Dec 11, 2025	79.67	81.83	79.04	81.64	81.64	3.30%	2,163,450
Dec 10, 2025	76.89	79.83	76.51	79.03	79.03	2.78%	2,475,029
Dec 9, 2025	74.83	77.25	74.10	76.89	76.89	1.34%	1,437,184
Dec 8, 2025	75.85	77.25	73.66	75.87	75.87	0.24%	1,918,571
Dec 5, 2025	75.55	77.54	75.07	75.69	75.69	-0.04%	1,585,054
Dec 4, 2025	78.58	78.72	75.55	75.72	75.72	-4.38%	2,326,521
Dec 3, 2025	78.36	79.92	77.52	79.19	79.19	1.06%	2,295,158
Dec 2, 2025	78.06	78.80	76.43	78.36	78.36	0.06%	3,258,109
Dec 1, 2025	73.72	78.83	73.01	78.31	78.31	5.72%	3,178,796
Nov 28, 2025	77.56	77.79	73.68	74.07	74.07	-4.50%	2,469,758
Nov 26, 2025	75.65	79.34	74.00	77.56	77.56	13.54%	10,073,722
Nov 25, 2025	63.73	68.46	63.40	68.31	68.31	9.79%	6,926,034
Nov 24, 2025	63.35	64.15	61.61	62.22	62.22	-2.95%	2,863,059
Nov 21, 2025	62.00	64.74	61.47	64.11	64.11	4.82%	3,329,437
Nov 20, 2025	60.27	61.52	59.98	61.16	61.16	2.67%	2,583,502
Nov 19, 2025	61.60	61.74	59.54	59.57	59.57	-2.96%	2,135,639
Nov 18, 2025	60.75	62.09	60.73	61.39	61.39	0.46%	1,961,976