Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	51.75	52.45	51.30	51.82	51.82	0.05%	1,320,550
May 8, 2025	52.34	52.90	51.76	51.80	51.80	0.03%	1,970,829
May 7, 2025	52.42	52.70	51.12	51.78	51.78	-0.06%	1,718,292
May 6, 2025	52.81	53.10	51.60	51.81	51.81	-3.52%	1,800,389
May 5, 2025	54.12	54.76	53.51	53.70	53.70	-1.49%	1,431,348
May 2, 2025	53.97	54.93	53.55	54.51	54.51	3.18%	1,225,429
May 1, 2025	52.70	53.83	51.77	52.83	52.83	0.09%	1,600,808
Apr 30, 2025	51.48	53.04	51.03	52.78	52.78	-0.90%	1,454,070
Apr 29, 2025	52.52	53.52	52.29	53.26	53.26	1.12%	1,505,179
Apr 28, 2025	52.26	52.85	51.29	52.67	52.67	2.45%	1,717,499
Apr 25, 2025	50.76	52.00	50.19	51.41	51.41	1.12%	1,410,756
Apr 24, 2025	49.76	50.99	49.60	50.84	50.84	1.19%	1,437,684
Apr 23, 2025	52.52	54.19	49.99	50.24	50.24	0.48%	2,685,772
Apr 22, 2025	49.29	50.41	48.28	50.00	50.00	4.36%	1,981,182
Apr 21, 2025	48.74	48.74	46.83	47.91	47.91	-3.17%	2,085,218
Apr 17, 2025	47.15	49.74	47.15	49.48	49.48	3.73%	1,703,822
Apr 16, 2025	47.76	48.65	46.85	47.70	47.70	-1.26%	2,405,379
Apr 15, 2025	48.12	48.74	46.82	48.31	48.31	0.29%	2,416,942
Apr 14, 2025	47.60	48.59	46.64	48.17	48.17	3.04%	2,846,403
Apr 11, 2025	48.15	48.75	45.86	46.75	46.75	-3.45%	3,065,850
Apr 10, 2025	49.66	50.40	46.86	48.42	48.42	-4.02%	3,572,311
Apr 9, 2025	43.09	52.54	42.55	50.45	50.45	16.67%	4,638,911
Apr 8, 2025	46.20	48.22	42.69	43.24	43.24	-6.26%	3,321,992
Apr 7, 2025	44.13	48.28	42.90	46.13	46.13	-1.03%	4,006,067
Apr 4, 2025	42.50	49.34	41.89	46.61	46.61	3.03%	5,682,862
Apr 3, 2025	50.43	50.68	43.49	45.24	45.24	-18.37%	6,554,292
Apr 2, 2025	52.08	56.13	51.58	55.42	55.42	4.43%	1,813,209
Apr 1, 2025	52.56	53.69	52.03	53.07	53.07	1.28%	1,398,911
Mar 31, 2025	50.34	52.83	50.00	52.40	52.40	1.79%	1,855,788
Mar 28, 2025	51.88	52.20	50.42	51.48	51.48	-0.66%	1,929,000
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