Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.14	55.99	52.77	55.09	55.09	2.51%	2,926,920
Dec 19, 2024	53.89	54.52	52.99	53.74	53.74	1.32%	1,666,338
Dec 18, 2024	55.05	55.42	52.53	53.04	53.04	-3.81%	1,817,293
Dec 17, 2024	54.70	55.80	54.47	55.14	55.14	0.77%	1,965,682
Dec 16, 2024	52.72	55.21	52.70	54.72	54.72	4.35%	2,159,976
Dec 13, 2024	51.97	52.86	51.59	52.44	52.44	1.29%	1,556,807
Dec 12, 2024	51.54	52.11	50.80	51.77	51.77	0.39%	1,654,030
Dec 11, 2024	50.55	51.58	50.42	51.57	51.57	2.02%	1,542,556
Dec 10, 2024	49.36	50.78	48.96	50.55	50.55	2.70%	1,732,822
Dec 9, 2024	50.20	50.37	48.81	49.22	49.22	-1.52%	1,986,200
Dec 6, 2024	51.00	51.05	49.40	49.98	49.98	-1.34%	2,150,693
Dec 5, 2024	52.01	52.11	50.33	50.66	50.66	-3.60%	2,515,600
Dec 4, 2024	50.62	52.68	50.48	52.55	52.55	3.65%	2,239,788
Dec 3, 2024	51.08	51.49	50.56	50.70	50.70	-0.69%	2,226,543
Dec 2, 2024	48.87	51.38	48.80	51.05	51.05	4.76%	3,622,700
Nov 29, 2024	47.69	49.48	47.61	48.73	48.73	2.61%	2,193,500
Nov 27, 2024	45.57	48.06	44.55	47.49	47.49	18.31%	8,113,721
Nov 26, 2024	39.55	40.22	39.22	40.14	40.14	-0.79%	4,335,100
Nov 25, 2024	39.70	40.93	39.61	40.46	40.46	3.80%	3,102,400
Nov 22, 2024	38.25	39.25	38.01	38.98	38.98	4.34%	1,709,200
Nov 21, 2024	37.24	37.53	36.48	37.36	37.36	1.22%	1,489,329
Nov 20, 2024	37.45	37.84	36.71	36.91	36.91	-1.89%	1,632,448
Nov 19, 2024	38.15	38.30	37.30	37.62	37.62	-2.03%	1,191,600
Nov 18, 2024	38.67	39.18	38.35	38.40	38.40	0.47%	1,225,230
Nov 15, 2024	38.88	39.02	38.04	38.22	38.22	-1.60%	1,343,728
Nov 14, 2024	39.29	39.58	38.72	38.84	38.84	-1.07%	1,113,800
Nov 13, 2024	39.08	40.49	38.84	39.26	39.26	1.37%	1,521,311
Nov 12, 2024	38.44	39.06	38.31	38.73	38.73	-0.51%	1,034,847
Nov 11, 2024	38.51	39.69	38.40	38.93	38.93	3.21%	1,535,148
Nov 8, 2024	37.31	37.80	36.83	37.72	37.72	1.10%	1,182,624
Nov 7, 2024	36.48	37.92	36.43	37.31	37.31	2.90%	1,087,244
Nov 6, 2024	37.49	38.10	35.91	36.26	36.26	-0.22%	1,577,400
Nov 5, 2024	35.90	36.50	35.80	36.34	36.34	0.72%	877,185
Nov 4, 2024	35.69	37.27	35.69	36.08	36.08	1.09%	1,354,019
Nov 1, 2024	36.11	36.54	35.66	35.69	35.69	-0.72%	1,017,700
Oct 31, 2024	36.49	36.57	35.83	35.95	35.95	-1.56%	952,844
Oct 30, 2024	36.30	36.90	36.30	36.52	36.52	-0.11%	942,913
Oct 29, 2024	36.48	37.04	36.21	36.56	36.56	-0.68%	1,446,300
Oct 28, 2024	35.64	37.08	35.57	36.81	36.81	4.66%	2,103,781
Oct 25, 2024	35.36	35.62	35.03	35.17	35.17	0.60%	1,041,983
Oct 24, 2024	35.45	35.64	34.76	34.96	34.96	-0.79%	994,734
Oct 23, 2024	35.67	35.82	34.84	35.24	35.24	-2.30%	1,248,330
Oct 22, 2024	36.56	36.56	35.99	36.07	36.07	-1.69%	792,413
Oct 21, 2024	37.36	37.36	36.63	36.69	36.69	-1.74%	999,027
Oct 18, 2024	37.76	37.81	37.06	37.34	37.34	-0.59%	690,615
Oct 17, 2024	37.63	37.79	37.39	37.56	37.56	0.08%	997,824
Oct 16, 2024	37.55	38.00	37.25	37.53	37.53	0.67%	969,921
Oct 15, 2024	36.78	38.06	36.78	37.28	37.28	1.17%	1,223,900
Oct 14, 2024	36.52	36.91	36.19	36.85	36.85	1.52%	1,351,228
Oct 11, 2024	35.88	36.50	35.77	36.30	36.30	0.92%	873,303
Oct 10, 2024	36.04	36.12	35.35	35.97	35.97	-0.61%	1,048,000
Oct 9, 2024	36.71	36.72	36.03	36.19	36.19	-1.44%	858,200
Oct 8, 2024	36.56	37.13	36.27	36.72	36.72	0.71%	1,246,000
Oct 7, 2024	37.20	37.25	35.91	36.46	36.46	-2.15%	1,632,100
Oct 4, 2024	36.44	37.45	36.44	37.26	37.26	3.90%	1,666,600
Oct 3, 2024	36.41	36.75	35.64	35.86	35.86	-2.61%	1,563,338
Oct 2, 2024	36.92	37.14	36.52	36.82	36.82	-1.55%	1,108,433
Oct 1, 2024	38.16	38.16	37.13	37.40	37.40	-2.38%	1,294,102
Sep 30, 2024	38.26	39.14	38.06	38.31	38.31	-0.03%	1,984,916
Sep 27, 2024	38.11	38.78	38.03	38.32	38.32	1.67%	2,202,000
Sep 26, 2024	37.81	38.16	37.33	37.69	37.69	1.15%	1,051,634
Sep 25, 2024	38.24	38.29	37.15	37.26	37.26	-3.20%	1,822,100
Sep 24, 2024	37.75	38.68	37.60	38.49	38.49	3.25%	1,576,200
Sep 23, 2024	36.86	37.31	35.89	37.28	37.28	1.39%	1,195,200
Sep 20, 2024	37.41	37.50	36.57	36.77	36.77	-2.00%	2,299,135
Sep 19, 2024	38.10	38.62	37.30	37.52	37.52	-0.32%	1,908,200
Sep 18, 2024	37.43	38.77	37.31	37.64	37.64	0.94%	2,350,619
Sep 17, 2024	37.07	37.78	36.87	37.29	37.29	1.72%	1,573,800
Sep 16, 2024	36.45	37.56	36.35	36.66	36.66	1.75%	2,236,422
Sep 13, 2024	35.75	36.31	35.67	36.03	36.03	2.42%	1,369,400
Sep 12, 2024	34.43	35.60	34.01	35.18	35.18	2.18%	1,895,544
Sep 11, 2024	34.32	34.64	33.86	34.43	34.43	0.23%	1,366,100
Sep 10, 2024	35.56	35.63	34.23	34.35	34.35	-3.13%	1,932,215
Sep 9, 2024	35.43	36.40	35.05	35.46	35.46	0.08%	2,321,900
Sep 6, 2024	36.17	36.53	35.07	35.43	35.43	-2.15%	2,030,100
Sep 5, 2024	37.42	37.67	36.13	36.21	36.21	-3.10%	2,095,400
Sep 4, 2024	36.01	37.45	36.01	37.37	37.37	3.86%	3,741,889
Sep 3, 2024	36.28	36.96	35.92	35.98	35.98	-0.94%	3,084,548
Aug 30, 2024	37.00	37.00	35.93	36.32	36.32	-0.87%	1,722,900
Aug 29, 2024	37.00	37.24	36.17	36.64	36.64	-0.05%	1,667,974
Aug 28, 2024	36.63	37.66	36.34	36.66	36.66	-0.95%	2,166,299
Aug 27, 2024	37.07	37.20	36.38	37.01	37.01	-0.86%	2,067,401
Aug 26, 2024	38.64	39.12	37.31	37.33	37.33	-3.27%	3,011,624
Aug 23, 2024	37.75	38.80	37.31	38.59	38.59	2.88%	2,775,112
Aug 22, 2024	35.37	38.46	35.26	37.51	37.51	-9.57%	10,762,011
Aug 21, 2024	41.11	41.63	40.20	41.48	41.48	3.08%	4,240,400
Aug 20, 2024	40.74	41.42	39.83	40.24	40.24	-2.26%	2,047,429
Aug 19, 2024	40.75	41.89	40.43	41.17	41.17	1.06%	2,240,000
Aug 16, 2024	39.95	40.96	39.54	40.74	40.74	2.16%	1,879,400
Aug 15, 2024	40.97	41.40	39.82	39.88	39.88	0.91%	2,297,500
Aug 14, 2024	40.92	40.92	38.95	39.52	39.52	-3.26%	1,854,800
Aug 13, 2024	40.92	41.50	40.55	40.85	40.85	0.79%	981,400
Aug 12, 2024	40.67	40.88	40.10	40.53	40.53	-0.34%	1,001,900
Aug 9, 2024	40.25	41.19	39.66	40.67	40.67	1.60%	1,089,233
Aug 8, 2024	39.49	40.08	39.20	40.03	40.03	2.98%	1,288,238
Aug 7, 2024	40.65	40.85	38.76	38.87	38.87	-2.87%	1,530,547
Aug 6, 2024	39.57	40.70	38.86	40.02	40.02	0.43%	1,588,918
Aug 5, 2024	39.24	40.90	38.62	39.85	39.85	-3.77%	1,772,540
Aug 2, 2024	42.58	42.58	41.03	41.41	41.41	-6.44%	1,370,200
Aug 1, 2024	45.88	45.99	43.73	44.26	44.26	-3.89%	1,368,300