Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	82.25	83.25	79.13	81.56	81.56	-0.20%	2,120,041
Jan 8, 2026	79.92	84.35	79.71	81.72	81.72	2.71%	1,887,040
Jan 7, 2026	80.65	80.75	78.25	79.56	79.56	-1.50%	1,309,471
Jan 6, 2026	76.26	81.27	75.79	80.77	80.77	5.28%	2,287,784
Jan 5, 2026	75.34	77.61	75.34	76.72	76.72	1.83%	2,668,668
Jan 2, 2026	75.29	75.88	73.70	75.34	75.34	0.11%	1,574,039
Dec 31, 2025	75.04	76.39	74.83	75.26	75.26	0.29%	1,005,535
Dec 30, 2025	76.32	76.32	74.63	75.04	75.04	-1.82%	1,285,317
Dec 29, 2025	76.36	76.90	75.50	76.43	76.43	-0.80%	1,345,980
Dec 26, 2025	77.65	77.85	76.01	77.05	77.05	-1.46%	1,121,683
Dec 24, 2025	77.38	78.34	76.95	78.19	78.19	1.23%	565,890
Dec 23, 2025	80.68	80.68	76.93	77.24	77.24	-3.59%	1,329,634
Dec 22, 2025	80.42	81.28	79.87	80.12	80.12	-1.49%	1,102,166
Dec 19, 2025	82.00	82.31	80.29	81.33	81.33	-0.89%	2,192,772
Dec 18, 2025	81.00	83.18	80.89	82.06	82.06	1.42%	1,098,503
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
Nov 17, 2025	61.38	62.04	60.14	61.11	61.11	-0.57%	2,103,013
Nov 14, 2025	61.90	63.36	61.41	61.46	61.46	-2.75%	1,914,148
Nov 13, 2025	62.81	63.80	62.35	63.20	63.20	0.43%	2,429,809
Nov 12, 2025	61.98	63.76	61.76	62.93	62.93	2.54%	2,625,136
Nov 11, 2025	61.61	62.21	60.52	61.37	61.37	-1.05%	1,845,136
Nov 10, 2025	64.29	65.55	61.55	62.02	62.02	-2.94%	2,094,411
Nov 7, 2025	62.73	64.37	62.26	63.90	63.90	2.19%	1,561,891
Nov 6, 2025	63.76	63.82	61.70	62.53	62.53	-3.04%	2,126,651
Nov 5, 2025	63.11	66.03	62.18	64.49	64.49	2.22%	2,210,523
Nov 4, 2025	62.22	63.16	60.61	63.09	63.09	1.74%	1,925,978
Nov 3, 2025	64.22	64.27	61.18	62.01	62.01	-4.02%	3,318,670
Oct 31, 2025	65.95	65.95	63.73	64.61	64.61	-1.85%	2,435,063
Oct 30, 2025	66.21	67.32	64.43	65.83	65.83	-0.83%	1,745,375
Oct 29, 2025	66.97	67.35	65.31	66.38	66.38	-1.22%	1,692,015