Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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