Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	69.17	69.63	67.40	67.95	67.95	-1.32%	1,676,691
Jun 18, 2025	69.12	70.11	68.72	68.86	68.86	-0.95%	1,260,986
Jun 17, 2025	70.48	71.36	69.51	69.52	69.52	-1.84%	1,561,457
Jun 16, 2025	68.59	71.21	68.32	70.82	70.82	4.13%	1,588,040
Jun 13, 2025	68.86	70.30	67.41	68.01	68.01	-1.68%	1,948,788
Jun 12, 2025	68.91	69.35	67.19	69.17	69.17	-0.09%	1,742,286
Jun 11, 2025	71.75	72.35	69.00	69.23	69.23	-	2,055,986
Jun 10, 2025	70.82	71.09	68.60	69.23	69.23	-0.69%	1,617,625
Jun 9, 2025	70.26	71.34	69.09	69.71	69.71	-0.44%	1,160,886
Jun 6, 2025	70.38	70.58	68.16	70.02	70.02	0.44%	1,883,353
Jun 5, 2025	70.49	71.04	69.23	69.71	69.71	-1.18%	1,563,475
Jun 4, 2025	72.63	72.66	70.09	70.54	70.54	-2.70%	1,891,356
Jun 3, 2025	72.62	73.94	71.96	72.50	72.50	-0.17%	1,720,433
Jun 2, 2025	69.68	73.09	69.46	72.62	72.62	3.89%	2,954,070
May 30, 2025	71.11	71.98	69.65	69.90	69.90	-3.55%	2,976,479
May 29, 2025	75.02	75.28	71.75	72.47	72.47	-3.03%	2,669,937
May 28, 2025	75.76	75.80	73.94	74.74	74.74	-0.70%	1,965,894
May 27, 2025	73.33	75.57	72.11	75.26	75.26	4.12%	3,158,456
May 23, 2025	71.60	73.02	70.50	72.28	72.28	-1.27%	4,371,145
May 22, 2025	70.95	73.68	70.02	73.21	73.21	22.84%	10,604,534
May 21, 2025	59.52	60.86	59.15	59.60	59.60	-2.84%	4,415,574
May 20, 2025	62.12	62.48	61.10	61.34	61.34	-0.13%	2,977,880
May 19, 2025	61.69	62.70	61.12	61.42	61.42	-2.21%	2,491,992
May 16, 2025	61.70	63.21	61.06	62.81	62.81	1.73%	2,238,742
May 15, 2025	60.30	61.82	60.20	61.74	61.74	2.25%	1,813,372
May 14, 2025	58.29	60.73	58.29	60.38	60.38	1.77%	1,999,889
May 13, 2025	57.98	59.74	57.47	59.33	59.33	3.62%	2,275,256
May 12, 2025	55.77	57.92	54.44	57.26	57.26	10.50%	2,956,487
May 9, 2025	51.75	52.45	51.30	51.82	51.82	0.05%	1,395,448
May 8, 2025	52.34	52.90	51.76	51.80	51.80	0.03%	1,970,829
May 7, 2025	52.42	52.70	51.12	51.78	51.78	-0.06%	1,718,292
May 6, 2025	52.81	53.10	51.60	51.81	51.81	-3.52%	1,800,389
May 5, 2025	54.12	54.76	53.51	53.70	53.70	-1.49%	1,431,348
May 2, 2025	53.97	54.93	53.55	54.51	54.51	3.18%	1,225,429
May 1, 2025	52.70	53.83	51.77	52.83	52.83	0.09%	1,600,808
Apr 30, 2025	51.48	53.04	51.03	52.78	52.78	-0.90%	1,454,070
Apr 29, 2025	52.52	53.52	52.29	53.26	53.26	1.12%	1,505,179
Apr 28, 2025	52.26	52.85	51.29	52.67	52.67	2.45%	1,717,499
Apr 25, 2025	50.76	52.00	50.19	51.41	51.41	1.12%	1,410,756
Apr 24, 2025	49.76	50.99	49.60	50.84	50.84	1.19%	1,437,684
Apr 23, 2025	52.52	54.19	49.99	50.24	50.24	0.48%	2,685,772
Apr 22, 2025	49.29	50.41	48.28	50.00	50.00	4.36%	1,981,182
Apr 21, 2025	48.74	48.74	46.83	47.91	47.91	-3.17%	2,085,218
Apr 17, 2025	47.15	49.74	47.15	49.48	49.48	3.73%	1,703,822
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