Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
51.48
-0.34 (-0.66%)
At close: Mar 28, 2025, 4:00 PM
51.21
-0.27 (-0.53%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Urban Outfitters Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 51.88 | 52.20 | 50.42 | 51.48 | 51.48 | -0.66% | 1,928,984 |
Mar 27, 2025 | 52.16 | 53.18 | 51.75 | 51.82 | 51.82 | -1.50% | 1,449,421 |
Mar 26, 2025 | 53.23 | 53.32 | 51.83 | 52.61 | 52.61 | -1.05% | 1,212,542 |
Mar 25, 2025 | 52.94 | 54.30 | 52.78 | 53.17 | 53.17 | -0.77% | 1,996,424 |
Mar 24, 2025 | 50.86 | 53.64 | 50.18 | 53.58 | 53.58 | 9.06% | 2,412,789 |
Mar 21, 2025 | 48.16 | 49.81 | 48.08 | 49.13 | 49.13 | 0.37% | 2,587,219 |
Mar 20, 2025 | 49.20 | 50.10 | 48.86 | 48.95 | 48.95 | -0.67% | 2,588,754 |
Mar 19, 2025 | 48.65 | 49.70 | 48.37 | 49.28 | 49.28 | 0.51% | 2,122,926 |
Mar 18, 2025 | 48.96 | 49.42 | 48.48 | 49.03 | 49.03 | -0.22% | 1,739,309 |
Mar 17, 2025 | 48.82 | 49.79 | 47.73 | 49.14 | 49.14 | 0.68% | 2,871,224 |
Mar 14, 2025 | 50.85 | 50.98 | 48.54 | 48.81 | 48.81 | -2.13% | 2,673,988 |
Mar 13, 2025 | 52.38 | 52.69 | 49.42 | 49.87 | 49.87 | -5.85% | 3,124,934 |
Mar 12, 2025 | 55.26 | 55.59 | 52.94 | 52.97 | 52.97 | -2.32% | 1,738,453 |
Mar 11, 2025 | 54.09 | 55.56 | 52.60 | 54.23 | 54.23 | -0.77% | 2,057,919 |
Mar 10, 2025 | 52.98 | 55.07 | 52.55 | 54.65 | 54.65 | 2.04% | 2,539,124 |
Mar 7, 2025 | 53.61 | 54.19 | 50.84 | 53.56 | 53.56 | -1.00% | 1,836,384 |
Mar 6, 2025 | 56.41 | 56.68 | 54.00 | 54.10 | 54.10 | -5.65% | 2,001,716 |
Mar 5, 2025 | 56.77 | 57.40 | 55.11 | 57.34 | 57.34 | 1.00% | 1,566,805 |
Mar 4, 2025 | 57.75 | 58.06 | 55.25 | 56.77 | 56.77 | -3.55% | 2,801,559 |
Mar 3, 2025 | 58.44 | 61.16 | 58.00 | 58.86 | 58.86 | 1.15% | 3,385,891 |
Feb 28, 2025 | 56.76 | 58.90 | 56.29 | 58.19 | 58.19 | 1.64% | 3,008,693 |
Feb 27, 2025 | 55.75 | 58.63 | 55.00 | 57.25 | 57.25 | 8.18% | 5,202,729 |
Feb 26, 2025 | 53.17 | 54.25 | 52.64 | 52.92 | 52.92 | 0.55% | 2,959,161 |
Feb 25, 2025 | 53.52 | 54.29 | 51.94 | 52.63 | 52.63 | -2.56% | 2,071,487 |
Feb 24, 2025 | 53.30 | 54.45 | 52.46 | 54.01 | 54.01 | 2.29% | 2,373,700 |
Feb 21, 2025 | 55.60 | 55.60 | 52.30 | 52.80 | 52.80 | -3.51% | 1,650,499 |
Feb 20, 2025 | 55.53 | 55.54 | 54.29 | 54.72 | 54.72 | -2.02% | 1,374,510 |
Feb 19, 2025 | 56.46 | 56.73 | 54.37 | 55.85 | 55.85 | -2.70% | 1,785,215 |
Feb 18, 2025 | 56.59 | 57.63 | 56.38 | 57.40 | 57.40 | 2.48% | 1,927,954 |
Feb 14, 2025 | 56.19 | 56.33 | 54.53 | 56.01 | 56.01 | -0.57% | 1,530,789 |
Feb 13, 2025 | 56.26 | 56.94 | 56.08 | 56.33 | 56.33 | 0.63% | 895,440 |
Feb 12, 2025 | 54.09 | 55.98 | 54.04 | 55.98 | 55.98 | 0.79% | 1,154,413 |
Feb 11, 2025 | 55.74 | 56.09 | 55.06 | 55.54 | 55.54 | -0.89% | 1,548,185 |
Feb 10, 2025 | 56.90 | 56.90 | 54.47 | 56.04 | 56.04 | -0.99% | 1,601,158 |
Feb 7, 2025 | 57.49 | 58.35 | 56.55 | 56.60 | 56.60 | -1.74% | 1,286,268 |
Feb 6, 2025 | 58.16 | 58.29 | 57.05 | 57.60 | 57.60 | 1.28% | 1,048,584 |
Feb 5, 2025 | 55.25 | 56.93 | 55.10 | 56.87 | 56.87 | 2.89% | 946,388 |
Feb 4, 2025 | 53.55 | 55.87 | 53.54 | 55.27 | 55.27 | 2.96% | 1,556,644 |
Feb 3, 2025 | 53.57 | 54.18 | 52.90 | 53.68 | 53.68 | -3.14% | 1,587,270 |
Jan 31, 2025 | 56.02 | 56.57 | 55.08 | 55.42 | 55.42 | -1.77% | 1,125,638 |
Jan 30, 2025 | 56.57 | 56.58 | 55.45 | 56.42 | 56.42 | 2.82% | 1,100,449 |
Jan 29, 2025 | 55.37 | 55.62 | 54.03 | 54.87 | 54.87 | -0.90% | 1,756,423 |
Jan 28, 2025 | 55.09 | 55.87 | 54.65 | 55.37 | 55.37 | 1.24% | 1,672,985 |
Jan 27, 2025 | 57.80 | 57.97 | 54.46 | 54.69 | 54.69 | -5.93% | 2,534,180 |
Jan 24, 2025 | 59.01 | 59.36 | 58.08 | 58.14 | 58.14 | -1.52% | 1,060,200 |
Jan 23, 2025 | 58.30 | 59.54 | 58.25 | 59.04 | 59.04 | 0.24% | 1,231,238 |
Jan 22, 2025 | 60.89 | 60.90 | 58.21 | 58.90 | 58.90 | -2.55% | 2,124,918 |
Jan 21, 2025 | 57.45 | 60.57 | 57.22 | 60.44 | 60.44 | 9.87% | 3,275,031 |
Jan 17, 2025 | 54.18 | 55.53 | 53.42 | 55.01 | 55.01 | 3.38% | 2,236,242 |
Jan 16, 2025 | 54.78 | 54.78 | 52.84 | 53.21 | 53.21 | -2.58% | 2,276,209 |