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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 47.15 | 49.74 | 47.15 | 49.48 | 49.48 | 3.73% | 1,606,118 |
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 |
Feb 27, 2025 | 55.75 | 58.63 | 55.00 | 57.25 | 57.25 | 8.18% | 5,202,729 |
Feb 26, 2025 | 53.17 | 54.25 | 52.64 | 52.92 | 52.92 | 0.55% | 2,959,161 |
Feb 25, 2025 | 53.52 | 54.29 | 51.94 | 52.63 | 52.63 | -2.56% | 2,071,487 |
Feb 24, 2025 | 53.30 | 54.45 | 52.46 | 54.01 | 54.01 | 2.29% | 2,373,700 |
Feb 21, 2025 | 55.60 | 55.60 | 52.30 | 52.80 | 52.80 | -3.51% | 1,650,499 |
Feb 20, 2025 | 55.53 | 55.54 | 54.29 | 54.72 | 54.72 | -2.02% | 1,374,510 |
Feb 19, 2025 | 56.46 | 56.73 | 54.37 | 55.85 | 55.85 | -2.70% | 1,785,215 |
Feb 18, 2025 | 56.59 | 57.63 | 56.38 | 57.40 | 57.40 | 2.48% | 1,927,954 |
Feb 14, 2025 | 56.19 | 56.33 | 54.53 | 56.01 | 56.01 | -0.57% | 1,530,789 |
Feb 13, 2025 | 56.26 | 56.94 | 56.08 | 56.33 | 56.33 | 0.63% | 895,440 |
Feb 12, 2025 | 54.09 | 55.98 | 54.04 | 55.98 | 55.98 | 0.79% | 1,154,413 |
Feb 11, 2025 | 55.74 | 56.09 | 55.06 | 55.54 | 55.54 | -0.89% | 1,548,185 |
Feb 10, 2025 | 56.90 | 56.90 | 54.47 | 56.04 | 56.04 | -0.99% | 1,601,158 |
Feb 7, 2025 | 57.49 | 58.35 | 56.55 | 56.60 | 56.60 | -1.74% | 1,286,268 |
Feb 6, 2025 | 58.16 | 58.29 | 57.05 | 57.60 | 57.60 | 1.28% | 1,048,584 |