Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
49.45
+1.75 (3.67%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Urban Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202547.1549.7447.1549.4849.483.73%1,606,118
Apr 16, 202547.7648.6546.8547.7047.70-1.26%2,405,379
Apr 15, 202548.1248.7446.8248.3148.310.29%2,416,942
Apr 14, 202547.6048.5946.6448.1748.173.04%2,846,403
Apr 11, 202548.1548.7545.8646.7546.75-3.45%3,065,850
Apr 10, 202549.6650.4046.8648.4248.42-4.02%3,572,311
Apr 9, 202543.0952.5442.5550.4550.4516.67%4,638,911
Apr 8, 202546.2048.2242.6943.2443.24-6.26%3,321,992
Apr 7, 202544.1348.2842.9046.1346.13-1.03%4,006,067
Apr 4, 202542.5049.3441.8946.6146.613.03%5,682,862
Apr 3, 202550.4350.6843.4945.2445.24-18.37%6,554,292
Apr 2, 202552.0856.1351.5855.4255.424.43%1,813,209
Apr 1, 202552.5653.6952.0353.0753.071.28%1,398,911
Mar 31, 202550.3452.8350.0052.4052.401.79%1,855,788
Mar 28, 202551.8852.2050.4251.4851.48-0.66%1,929,000
Mar 27, 202552.1653.1851.7551.8251.82-1.50%1,449,421
Mar 26, 202553.2353.3251.8352.6152.61-1.05%1,212,542
Mar 25, 202552.9454.3052.7853.1753.17-0.77%1,996,424
Mar 24, 202550.8653.6450.1853.5853.589.06%2,412,789
Mar 21, 202548.1649.8148.0849.1349.130.37%2,587,219
Mar 20, 202549.2050.1048.8648.9548.95-0.67%2,588,754
Mar 19, 202548.6549.7048.3749.2849.280.51%2,122,926
Mar 18, 202548.9649.4248.4849.0349.03-0.22%1,739,309
Mar 17, 202548.8249.7947.7349.1449.140.68%2,871,224
Mar 14, 202550.8550.9848.5448.8148.81-2.13%2,673,988
Mar 13, 202552.3852.6949.4249.8749.87-5.85%3,124,934
Mar 12, 202555.2655.5952.9452.9752.97-2.32%1,738,453
Mar 11, 202554.0955.5652.6054.2354.23-0.77%2,057,919
Mar 10, 202552.9855.0752.5554.6554.652.04%2,539,124
Mar 7, 202553.6154.1950.8453.5653.56-1.00%1,836,384
Mar 6, 202556.4156.6854.0054.1054.10-5.65%2,001,716
Mar 5, 202556.7757.4055.1157.3457.341.00%1,566,805
Mar 4, 202557.7558.0655.2556.7756.77-3.55%2,801,559
Mar 3, 202558.4461.1658.0058.8658.861.15%3,385,891
Feb 28, 202556.7658.9056.2958.1958.191.64%3,008,693
Feb 27, 202555.7558.6355.0057.2557.258.18%5,202,729
Feb 26, 202553.1754.2552.6452.9252.920.55%2,959,161
Feb 25, 202553.5254.2951.9452.6352.63-2.56%2,071,487
Feb 24, 202553.3054.4552.4654.0154.012.29%2,373,700
Feb 21, 202555.6055.6052.3052.8052.80-3.51%1,650,499
Feb 20, 202555.5355.5454.2954.7254.72-2.02%1,374,510
Feb 19, 202556.4656.7354.3755.8555.85-2.70%1,785,215
Feb 18, 202556.5957.6356.3857.4057.402.48%1,927,954
Feb 14, 202556.1956.3354.5356.0156.01-0.57%1,530,789
Feb 13, 202556.2656.9456.0856.3356.330.63%895,440
Feb 12, 202554.0955.9854.0455.9855.980.79%1,154,413
Feb 11, 202555.7456.0955.0655.5455.54-0.89%1,548,185
Feb 10, 202556.9056.9054.4756.0456.04-0.99%1,601,158
Feb 7, 202557.4958.3556.5556.6056.60-1.74%1,286,268
Feb 6, 202558.1658.2957.0557.6057.601.28%1,048,584