Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.45	37.84	36.71	36.91	36.91	-1.89%	1,632,038
Nov 19, 2024	38.15	38.30	37.30	37.62	37.62	-2.03%	1,191,553
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%	1,113,794
Nov 13, 2024	39.08	40.49	38.84	39.26	39.26	1.38%	1,521,311
Nov 12, 2024	38.44	39.06	38.31	38.73	38.73	-0.53%	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%	1,577,370
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%	1,017,680
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%	1,446,262
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%	1,223,852
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%	1,047,965
Oct 9, 2024	36.71	36.72	36.03	36.19	36.19	-1.44%	858,169
Oct 8, 2024	36.56	37.13	36.27	36.72	36.72	0.71%	1,245,955
Oct 7, 2024	37.20	37.25	35.91	36.46	36.46	-2.15%	1,632,077
Oct 4, 2024	36.44	37.45	36.44	37.26	37.26	3.90%	1,666,561
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	38.04	38.32	38.32	1.67%	2,201,953
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%	1,822,099
Sep 24, 2024	37.75	38.68	37.60	38.49	38.49	3.25%	1,576,186
Sep 23, 2024	36.86	37.31	35.89	37.28	37.28	1.39%	1,195,188
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%	1,908,173
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%	1,573,799
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	35.68	36.03	36.03	2.42%	1,369,378
Sep 12, 2024	34.43	35.61	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%	1,366,063
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%	2,321,873
Sep 6, 2024	36.17	36.53	35.07	35.43	35.43	-2.15%	2,030,070
Sep 5, 2024	37.42	37.67	36.13	36.21	36.21	-3.10%	2,095,355
Sep 4, 2024	36.01	37.45	36.01	37.37	37.37	3.86%	3,712,127
Sep 3, 2024	36.28	36.96	35.93	35.98	35.98	-0.94%	3,084,548
Aug 30, 2024	37.00	37.00	35.93	36.32	36.32	-0.87%	1,722,880
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	-0.93%	2,166,299
Aug 27, 2024	37.07	37.20	36.38	37.01	37.01	-0.87%	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%	4,240,373
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%	2,239,972
Aug 16, 2024	39.95	40.96	39.54	40.74	40.74	2.16%	1,879,367
Aug 15, 2024	40.97	41.40	39.82	39.88	39.88	0.91%	2,297,458
Aug 14, 2024	40.92	40.92	38.95	39.52	39.52	-3.26%	1,854,775
Aug 13, 2024	40.92	41.50	40.55	40.85	40.85	0.79%	981,353
Aug 12, 2024	40.67	40.88	40.10	40.53	40.53	-0.34%	1,001,882
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%	1,370,150
Aug 1, 2024	45.88	45.99	43.73	44.26	44.26	-3.89%	1,368,253
Jul 31, 2024	46.91	47.41	45.90	46.05	46.05	-1.46%	1,793,908
Jul 30, 2024	46.77	47.12	46.09	46.73	46.73	0.82%	928,102
Jul 29, 2024	46.86	47.19	46.04	46.35	46.35	-0.49%	1,168,932
Jul 26, 2024	45.66	46.59	45.28	46.58	46.58	3.05%	877,662
Jul 25, 2024	45.22	45.79	44.14	45.20	45.20	0.67%	902,162
Jul 24, 2024	46.23	46.29	44.78	44.90	44.90	-3.61%	882,824
Jul 23, 2024	45.99	47.18	45.52	46.58	46.58	0.84%	865,691
Jul 22, 2024	46.88	46.89	45.46	46.19	46.19	-0.52%	937,938
Jul 19, 2024	46.37	46.91	45.95	46.43	46.43	0.58%	871,544
Jul 18, 2024	46.44	46.99	46.00	46.16	46.16	-	1,066,086
Jul 17, 2024	46.57	47.74	46.03	46.16	46.16	-2.45%	1,140,017
Jul 16, 2024	46.43	47.66	46.40	47.32	47.32	3.34%	1,247,713
Jul 15, 2024	46.42	46.93	45.72	45.79	45.79	-1.89%	1,287,034
Jul 12, 2024	48.42	48.90	46.61	46.67	46.67	-2.89%	1,952,653
Jul 11, 2024	45.03	48.14	45.03	48.06	48.06	8.32%	2,779,927
Jul 10, 2024	43.34	44.52	43.31	44.37	44.37	2.97%	1,619,801
Jul 9, 2024	43.60	43.92	42.90	43.09	43.09	-1.31%	1,367,560
Jul 8, 2024	42.86	43.67	42.39	43.66	43.66	2.25%	997,767
Jul 5, 2024	43.16	43.77	42.40	42.70	42.70	-1.07%	1,184,540
Jul 3, 2024	42.69	43.76	42.69	43.16	43.16	0.96%	760,507
Jul 2, 2024	42.97	43.60	42.51	42.75	42.75	0.47%	1,508,199