Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	62.35	64.96	61.79	64.57	64.57	1.33%	1,344,696
Apr 1, 2026	63.95	64.44	62.81	63.72	63.72	0.58%	1,439,878
Mar 31, 2026	61.88	63.79	61.20	63.35	63.35	3.97%	1,517,874
Mar 30, 2026	60.98	62.05	60.17	60.93	60.93	-0.46%	1,265,584
Mar 27, 2026	61.98	62.71	60.73	61.21	61.21	-1.26%	1,410,583
Mar 26, 2026	61.48	63.28	60.79	61.99	61.99	0.85%	1,296,846
Mar 25, 2026	62.19	63.25	61.10	61.47	61.47	-0.36%	1,195,425
Mar 24, 2026	60.63	63.10	59.97	61.69	61.69	-0.10%	2,360,230
Mar 23, 2026	65.44	65.44	61.61	61.75	61.75	-2.59%	2,305,868
Mar 20, 2026	64.50	65.42	63.24	63.39	63.39	-2.76%	3,464,875
Mar 19, 2026	62.74	66.00	62.41	65.19	65.19	2.26%	2,182,097
Mar 18, 2026	64.56	65.83	63.39	63.75	63.75	-2.51%	2,195,154
Mar 17, 2026	64.58	66.19	64.31	65.39	65.39	1.29%	1,761,620
Mar 16, 2026	64.31	66.11	63.97	64.56	64.56	1.81%	2,107,669
Mar 13, 2026	64.59	65.07	63.15	63.41	63.41	-0.53%	1,742,038
Mar 12, 2026	63.91	64.90	62.80	63.75	63.75	-1.82%	2,097,746
Mar 11, 2026	65.61	66.81	64.59	64.93	64.93	-1.37%	1,902,735
Mar 10, 2026	64.00	67.74	64.00	65.83	65.83	2.09%	2,239,978
Mar 9, 2026	63.24	64.55	61.41	64.48	64.48	0.66%	2,348,387
Mar 6, 2026	64.20	65.52	62.52	64.06	64.06	-2.38%	2,314,958
Mar 5, 2026	65.89	67.46	64.43	65.62	65.62	-1.91%	1,897,692
Mar 4, 2026	65.50	67.40	65.05	66.90	66.90	1.59%	1,442,887
Mar 3, 2026	63.58	66.13	62.27	65.85	65.85	0.24%	2,028,816
Mar 2, 2026	63.85	67.44	63.27	65.69	65.69	-0.77%	2,251,249
Feb 27, 2026	68.18	68.18	65.65	66.20	66.20	-3.72%	1,959,241
Feb 26, 2026	66.10	69.59	65.78	68.76	68.76	5.04%	2,950,365
Feb 25, 2026	64.56	66.08	63.51	65.46	65.46	0.88%	3,472,604
Feb 24, 2026	66.04	66.29	64.71	64.89	64.89	-1.53%	1,692,939
Feb 23, 2026	67.65	67.97	64.59	65.90	65.90	-3.58%	1,653,543
Feb 20, 2026	68.24	71.13	66.93	68.35	68.35	-0.90%	1,606,407
Feb 19, 2026	70.73	70.73	68.40	68.97	68.97	-1.65%	1,250,257
Feb 18, 2026	70.61	72.00	69.05	70.13	70.13	-2.08%	1,442,080
Feb 17, 2026	70.46	71.71	69.16	71.62	71.62	2.05%	945,510
Feb 13, 2026	68.31	70.90	67.52	70.18	70.18	2.81%	1,204,639
Feb 12, 2026	70.44	71.72	67.49	68.26	68.26	-3.20%	1,232,947
Feb 11, 2026	70.35	72.14	69.58	70.52	70.52	0.11%	1,051,105
Feb 10, 2026	70.91	71.95	70.10	70.44	70.44	-1.04%	906,136
Feb 9, 2026	72.33	72.37	70.60	71.18	71.18	-1.78%	1,058,888
Feb 6, 2026	70.23	73.20	70.01	72.47	72.47	1.84%	764,484
Feb 5, 2026	73.27	74.44	70.65	71.16	71.16	-3.60%	971,344
Feb 4, 2026	73.31	74.37	72.33	73.82	73.82	1.72%	1,227,858
Feb 3, 2026	71.53	73.27	71.53	72.57	72.57	-0.04%	1,175,022
Feb 2, 2026	71.23	73.73	70.25	72.60	72.60	2.47%	1,468,357
Jan 30, 2026	69.29	71.16	69.29	70.85	70.85	1.26%	1,066,790
Jan 29, 2026	69.37	70.33	69.07	69.97	69.97	0.52%	926,084
Jan 28, 2026	70.24	70.43	68.24	69.61	69.61	-0.53%	1,094,145
Jan 27, 2026	69.76	70.01	68.79	69.98	69.98	1.49%	983,782
Jan 26, 2026	67.65	69.28	66.95	68.95	68.95	2.31%	1,570,465
Jan 23, 2026	69.27	69.50	66.94	67.39	67.39	-3.11%	1,434,737
Jan 22, 2026	71.86	72.54	69.39	69.55	69.55	-3.21%	1,199,942