Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	75.65	79.34	74.00	77.56	77.56	13.54%	10,067,348
Nov 25, 2025	63.73	68.46	63.40	68.31	68.31	9.79%	6,652,180
Nov 24, 2025	63.35	64.15	61.61	62.22	62.22	-2.95%	2,614,440
Nov 21, 2025	62.00	64.74	61.47	64.11	64.11	4.82%	3,328,645
Nov 20, 2025	60.27	61.52	59.98	61.16	61.16	2.67%	2,583,497
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
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