Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	64.59	65.07	63.15	63.41	63.41	-0.53%	1,730,332
Mar 12, 2026	63.91	64.90	62.80	63.75	63.75	-1.82%	2,097,732
Mar 11, 2026	65.61	66.81	64.59	64.93	64.93	-1.37%	1,902,541
Mar 10, 2026	64.00	67.74	64.00	65.83	65.83	2.09%	2,236,747
Mar 9, 2026	63.24	64.55	61.41	64.48	64.48	0.66%	2,346,399
Mar 6, 2026	64.20	65.52	62.52	64.06	64.06	-2.38%	2,314,955
Mar 5, 2026	65.89	67.46	64.43	65.62	65.62	-1.91%	1,897,563
Mar 4, 2026	65.50	67.40	65.05	66.90	66.90	1.59%	1,424,094
Mar 3, 2026	63.58	66.13	62.27	65.85	65.85	0.24%	2,028,686
Mar 2, 2026	63.85	67.44	63.27	65.69	65.69	-0.77%	2,232,138
Feb 27, 2026	68.18	68.18	65.65	66.20	66.20	-3.72%	1,944,249
Feb 26, 2026	66.10	69.59	65.78	68.76	68.76	5.04%	2,925,128
Feb 25, 2026	64.56	66.08	63.51	65.46	65.46	0.88%	3,310,128
Feb 24, 2026	66.04	66.29	64.71	64.89	64.89	-1.53%	1,639,841
Feb 23, 2026	67.65	67.97	64.59	65.90	65.90	-3.58%	1,616,533
Feb 20, 2026	68.24	71.13	66.93	68.35	68.35	-0.90%	1,605,957
Feb 19, 2026	70.73	70.73	68.40	68.97	68.97	-1.65%	1,250,120
Feb 18, 2026	70.61	72.00	69.05	70.13	70.13	-2.08%	1,440,628
Feb 17, 2026	70.46	71.71	69.16	71.62	71.62	2.05%	945,447
Feb 13, 2026	68.31	70.90	67.52	70.18	70.18	2.81%	1,201,070
Feb 12, 2026	70.44	71.72	67.49	68.26	68.26	-3.20%	1,232,517
Feb 11, 2026	70.35	72.14	69.58	70.52	70.52	0.11%	1,051,101
Feb 10, 2026	70.91	71.95	70.10	70.44	70.44	-1.04%	906,121
Feb 9, 2026	72.33	72.37	70.60	71.18	71.18	-1.78%	1,058,771
Feb 6, 2026	70.23	73.20	70.01	72.47	72.47	1.84%	764,466
Feb 5, 2026	73.27	74.44	70.65	71.16	71.16	-3.60%	949,186
Feb 4, 2026	73.31	74.37	72.33	73.82	73.82	1.72%	1,227,043
Feb 3, 2026	71.53	73.27	71.53	72.57	72.57	-0.04%	1,159,932
Feb 2, 2026	71.23	73.73	70.25	72.60	72.60	2.47%	1,421,036
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