Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
66.38
-0.82 (-1.22%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 66.97 | 67.35 | 65.31 | 66.38 | 66.38 | -1.22% | 1,691,902 |
| Oct 28, 2025 | 67.33 | 67.52 | 65.42 | 67.20 | 67.20 | -0.71% | 1,386,262 |
| Oct 27, 2025 | 68.86 | 69.34 | 67.10 | 67.68 | 67.68 | -0.13% | 949,443 |
| Oct 24, 2025 | 68.75 | 69.60 | 67.52 | 67.77 | 67.77 | 0.37% | 1,409,759 |
| Oct 23, 2025 | 67.29 | 67.80 | 65.63 | 67.52 | 67.52 | -0.53% | 1,688,408 |
| Oct 22, 2025 | 68.05 | 69.10 | 66.88 | 67.88 | 67.88 | -0.18% | 2,057,506 |
| Oct 21, 2025 | 66.91 | 69.00 | 66.52 | 68.00 | 68.00 | 1.69% | 1,368,164 |
| Oct 20, 2025 | 67.34 | 68.03 | 66.36 | 66.87 | 66.87 | -0.03% | 1,441,629 |
| Oct 17, 2025 | 66.31 | 66.93 | 65.69 | 66.89 | 66.89 | 0.44% | 1,998,297 |
| Oct 16, 2025 | 67.90 | 69.07 | 66.30 | 66.60 | 66.60 | -1.91% | 1,946,909 |
| Oct 15, 2025 | 68.41 | 68.76 | 66.91 | 67.90 | 67.90 | -0.03% | 1,405,702 |
| Oct 14, 2025 | 67.97 | 68.83 | 67.08 | 67.92 | 67.92 | -1.59% | 2,162,338 |
| Oct 13, 2025 | 69.54 | 70.67 | 68.65 | 69.02 | 69.02 | 1.00% | 1,583,815 |
| Oct 10, 2025 | 70.14 | 71.00 | 67.95 | 68.34 | 68.34 | -2.64% | 1,522,147 |
| Oct 9, 2025 | 71.60 | 72.71 | 70.08 | 70.19 | 70.19 | -2.22% | 1,467,536 |
| Oct 8, 2025 | 71.25 | 73.18 | 70.15 | 71.78 | 71.78 | 2.53% | 1,678,074 |
| Oct 7, 2025 | 73.60 | 73.80 | 69.69 | 70.01 | 70.01 | -4.17% | 2,012,220 |
| Oct 6, 2025 | 72.85 | 73.35 | 71.00 | 73.06 | 73.06 | 0.29% | 1,322,485 |
| Oct 3, 2025 | 73.54 | 73.56 | 72.49 | 72.85 | 72.85 | -0.38% | 1,388,536 |
| Oct 2, 2025 | 73.10 | 73.69 | 72.44 | 73.13 | 73.13 | 0.18% | 1,086,689 |
| Oct 1, 2025 | 70.96 | 73.54 | 70.37 | 73.00 | 73.00 | 2.20% | 1,738,678 |
| Sep 30, 2025 | 72.20 | 73.12 | 69.98 | 71.43 | 71.43 | -1.13% | 1,036,934 |
| Sep 29, 2025 | 73.50 | 73.50 | 70.76 | 72.25 | 72.25 | -1.03% | 1,335,390 |
| Sep 26, 2025 | 71.86 | 73.32 | 71.35 | 73.00 | 73.00 | 2.44% | 1,613,972 |
| Sep 25, 2025 | 70.75 | 72.01 | 70.06 | 71.26 | 71.26 | 0.08% | 1,742,819 |
| Sep 24, 2025 | 71.97 | 72.60 | 70.41 | 71.20 | 71.20 | -1.18% | 1,443,522 |
| Sep 23, 2025 | 72.02 | 72.50 | 71.12 | 72.05 | 72.05 | -0.10% | 1,213,994 |
| Sep 22, 2025 | 71.89 | 72.53 | 70.89 | 72.12 | 72.12 | 0.99% | 1,395,616 |
| Sep 19, 2025 | 71.56 | 72.04 | 70.14 | 71.41 | 71.41 | -0.24% | 2,448,876 |
| Sep 18, 2025 | 70.09 | 72.03 | 69.75 | 71.58 | 71.58 | 2.13% | 1,296,014 |
| Sep 17, 2025 | 70.97 | 71.15 | 69.25 | 70.09 | 70.09 | -0.34% | 1,341,039 |
| Sep 16, 2025 | 71.18 | 71.59 | 68.96 | 70.33 | 70.33 | -2.28% | 1,339,220 |
| Sep 15, 2025 | 68.66 | 72.06 | 68.19 | 71.97 | 71.97 | 6.29% | 1,783,083 |
| Sep 12, 2025 | 70.65 | 70.70 | 67.42 | 67.71 | 67.71 | -5.56% | 1,758,422 |
| Sep 11, 2025 | 70.25 | 72.03 | 69.30 | 71.70 | 71.70 | 1.64% | 1,989,582 |
| Sep 10, 2025 | 71.51 | 72.32 | 69.75 | 70.54 | 70.54 | -2.15% | 2,126,450 |
| Sep 9, 2025 | 72.73 | 72.82 | 70.80 | 72.09 | 72.09 | -1.26% | 2,285,458 |
| Sep 8, 2025 | 70.96 | 73.18 | 69.82 | 73.01 | 73.01 | 3.17% | 1,896,329 |
| Sep 5, 2025 | 71.00 | 71.05 | 69.52 | 70.77 | 70.77 | -0.81% | 2,112,671 |
| Sep 4, 2025 | 67.54 | 71.36 | 67.17 | 71.35 | 71.35 | 6.75% | 2,788,768 |
| Sep 3, 2025 | 67.17 | 68.25 | 66.45 | 66.84 | 66.84 | -1.14% | 2,162,179 |
| Sep 2, 2025 | 66.15 | 67.81 | 65.50 | 67.61 | 67.61 | 0.79% | 2,880,693 |
| Aug 29, 2025 | 69.42 | 69.55 | 66.91 | 67.08 | 67.08 | -3.76% | 2,929,580 |
| Aug 28, 2025 | 76.75 | 79.00 | 68.94 | 69.70 | 69.70 | -10.65% | 8,475,696 |
| Aug 27, 2025 | 76.51 | 78.31 | 76.45 | 78.01 | 78.01 | 2.29% | 3,562,779 |
| Aug 26, 2025 | 76.08 | 77.80 | 75.83 | 76.26 | 76.26 | -0.31% | 1,710,420 |
| Aug 25, 2025 | 76.51 | 77.90 | 75.62 | 76.50 | 76.50 | -0.62% | 1,545,827 |
| Aug 22, 2025 | 74.37 | 77.33 | 74.07 | 76.98 | 76.98 | 4.18% | 1,486,599 |
| Aug 21, 2025 | 73.00 | 74.33 | 72.70 | 73.89 | 73.89 | 0.71% | 1,630,515 |
| Aug 20, 2025 | 73.00 | 74.68 | 71.09 | 73.37 | 73.37 | -2.61% | 2,022,731 |