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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202551.8852.2050.4251.4851.48-0.66%1,928,984
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
Feb 5, 202555.2556.9355.1056.8756.872.89%946,388
Feb 4, 202553.5555.8753.5455.2755.272.96%1,556,644
Feb 3, 202553.5754.1852.9053.6853.68-3.14%1,587,270
Jan 31, 202556.0256.5755.0855.4255.42-1.77%1,125,638
Jan 30, 202556.5756.5855.4556.4256.422.82%1,100,449
Jan 29, 202555.3755.6254.0354.8754.87-0.90%1,756,423
Jan 28, 202555.0955.8754.6555.3755.371.24%1,672,985
Jan 27, 202557.8057.9754.4654.6954.69-5.93%2,534,180
Jan 24, 202559.0159.3658.0858.1458.14-1.52%1,060,200
Jan 23, 202558.3059.5458.2559.0459.040.24%1,231,238
Jan 22, 202560.8960.9058.2158.9058.90-2.55%2,124,918
Jan 21, 202557.4560.5757.2260.4460.449.87%3,275,031
Jan 17, 202554.1855.5353.4255.0155.013.38%2,236,242
Jan 16, 202554.7854.7852.8453.2153.21-2.58%2,276,209