Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
66.38
-0.82 (-1.22%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Urban Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202566.9767.3565.3166.3866.38-1.22%1,691,902
Oct 28, 202567.3367.5265.4267.2067.20-0.71%1,386,262
Oct 27, 202568.8669.3467.1067.6867.68-0.13%949,443
Oct 24, 202568.7569.6067.5267.7767.770.37%1,409,759
Oct 23, 202567.2967.8065.6367.5267.52-0.53%1,688,408
Oct 22, 202568.0569.1066.8867.8867.88-0.18%2,057,506
Oct 21, 202566.9169.0066.5268.0068.001.69%1,368,164
Oct 20, 202567.3468.0366.3666.8766.87-0.03%1,441,629
Oct 17, 202566.3166.9365.6966.8966.890.44%1,998,297
Oct 16, 202567.9069.0766.3066.6066.60-1.91%1,946,909
Oct 15, 202568.4168.7666.9167.9067.90-0.03%1,405,702
Oct 14, 202567.9768.8367.0867.9267.92-1.59%2,162,338
Oct 13, 202569.5470.6768.6569.0269.021.00%1,583,815
Oct 10, 202570.1471.0067.9568.3468.34-2.64%1,522,147
Oct 9, 202571.6072.7170.0870.1970.19-2.22%1,467,536
Oct 8, 202571.2573.1870.1571.7871.782.53%1,678,074
Oct 7, 202573.6073.8069.6970.0170.01-4.17%2,012,220
Oct 6, 202572.8573.3571.0073.0673.060.29%1,322,485
Oct 3, 202573.5473.5672.4972.8572.85-0.38%1,388,536
Oct 2, 202573.1073.6972.4473.1373.130.18%1,086,689
Oct 1, 202570.9673.5470.3773.0073.002.20%1,738,678
Sep 30, 202572.2073.1269.9871.4371.43-1.13%1,036,934
Sep 29, 202573.5073.5070.7672.2572.25-1.03%1,335,390
Sep 26, 202571.8673.3271.3573.0073.002.44%1,613,972
Sep 25, 202570.7572.0170.0671.2671.260.08%1,742,819
Sep 24, 202571.9772.6070.4171.2071.20-1.18%1,443,522
Sep 23, 202572.0272.5071.1272.0572.05-0.10%1,213,994
Sep 22, 202571.8972.5370.8972.1272.120.99%1,395,616
Sep 19, 202571.5672.0470.1471.4171.41-0.24%2,448,876
Sep 18, 202570.0972.0369.7571.5871.582.13%1,296,014
Sep 17, 202570.9771.1569.2570.0970.09-0.34%1,341,039
Sep 16, 202571.1871.5968.9670.3370.33-2.28%1,339,220
Sep 15, 202568.6672.0668.1971.9771.976.29%1,783,083
Sep 12, 202570.6570.7067.4267.7167.71-5.56%1,758,422
Sep 11, 202570.2572.0369.3071.7071.701.64%1,989,582
Sep 10, 202571.5172.3269.7570.5470.54-2.15%2,126,450
Sep 9, 202572.7372.8270.8072.0972.09-1.26%2,285,458
Sep 8, 202570.9673.1869.8273.0173.013.17%1,896,329
Sep 5, 202571.0071.0569.5270.7770.77-0.81%2,112,671
Sep 4, 202567.5471.3667.1771.3571.356.75%2,788,768
Sep 3, 202567.1768.2566.4566.8466.84-1.14%2,162,179
Sep 2, 202566.1567.8165.5067.6167.610.79%2,880,693
Aug 29, 202569.4269.5566.9167.0867.08-3.76%2,929,580
Aug 28, 202576.7579.0068.9469.7069.70-10.65%8,475,696
Aug 27, 202576.5178.3176.4578.0178.012.29%3,562,779
Aug 26, 202576.0877.8075.8376.2676.26-0.31%1,710,420
Aug 25, 202576.5177.9075.6276.5076.50-0.62%1,545,827
Aug 22, 202574.3777.3374.0776.9876.984.18%1,486,599
Aug 21, 202573.0074.3372.7073.8973.890.71%1,630,515
Aug 20, 202573.0074.6871.0973.3773.37-2.61%2,022,731