Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
76.98
+3.09 (4.18%)
At close: Aug 22, 2025, 4:00 PM
76.90
-0.08 (-0.10%)
After-hours: Aug 22, 2025, 7:52 PM EDT
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 74.37 | 77.33 | 74.07 | 76.98 | 76.98 | 4.18% | 1,481,496 |
| Aug 21, 2025 | 73.00 | 74.33 | 72.70 | 73.89 | 73.89 | 0.71% | 1,630,515 |
| Aug 20, 2025 | 73.00 | 74.68 | 71.09 | 73.37 | 73.37 | -2.61% | 2,022,731 |
| Aug 19, 2025 | 77.19 | 77.19 | 75.05 | 75.34 | 75.34 | -1.82% | 1,909,344 |
| Aug 18, 2025 | 76.70 | 76.99 | 73.76 | 76.73 | 76.73 | -1.03% | 1,468,982 |
| Aug 15, 2025 | 77.19 | 77.85 | 76.44 | 77.53 | 77.53 | 0.31% | 1,640,809 |
| Aug 14, 2025 | 78.03 | 78.66 | 76.20 | 77.29 | 77.29 | -2.77% | 1,208,388 |
| Aug 13, 2025 | 79.22 | 80.23 | 77.94 | 79.49 | 79.49 | 1.66% | 1,587,149 |
| Aug 12, 2025 | 77.48 | 78.67 | 77.31 | 78.19 | 78.19 | 0.48% | 979,791 |
| Aug 11, 2025 | 76.56 | 78.67 | 76.37 | 77.82 | 77.82 | 1.86% | 2,278,535 |
| Aug 8, 2025 | 76.87 | 77.68 | 75.32 | 76.40 | 76.40 | -1.84% | 2,179,831 |
| Aug 7, 2025 | 79.90 | 80.71 | 74.62 | 77.83 | 77.83 | -2.46% | 1,716,766 |
| Aug 6, 2025 | 78.67 | 79.81 | 78.30 | 79.79 | 79.79 | 2.54% | 1,017,462 |
| Aug 5, 2025 | 79.45 | 80.18 | 77.19 | 77.81 | 77.81 | -1.68% | 1,476,924 |
| Aug 4, 2025 | 76.57 | 79.16 | 76.57 | 79.14 | 79.14 | 3.84% | 1,679,518 |
| Aug 1, 2025 | 73.00 | 76.38 | 72.24 | 76.21 | 76.21 | 1.24% | 2,036,142 |
| Jul 31, 2025 | 76.72 | 76.74 | 74.78 | 75.28 | 75.28 | -1.34% | 1,522,091 |
| Jul 30, 2025 | 76.97 | 77.54 | 75.06 | 76.30 | 76.30 | -0.20% | 1,268,415 |
| Jul 29, 2025 | 77.96 | 78.12 | 76.36 | 76.45 | 76.45 | -1.63% | 1,584,356 |
| Jul 28, 2025 | 76.43 | 77.86 | 75.13 | 77.72 | 77.72 | 2.79% | 1,655,765 |
| Jul 25, 2025 | 74.24 | 75.78 | 73.10 | 75.61 | 75.61 | 3.05% | 1,325,258 |
| Jul 24, 2025 | 76.96 | 77.60 | 73.09 | 73.37 | 73.37 | -5.92% | 1,884,695 |
| Jul 23, 2025 | 75.95 | 78.22 | 75.53 | 77.99 | 77.99 | 4.04% | 2,586,449 |
| Jul 22, 2025 | 75.79 | 76.50 | 74.86 | 74.96 | 74.96 | 0.46% | 1,601,596 |
| Jul 21, 2025 | 72.81 | 75.98 | 72.69 | 74.62 | 74.62 | 3.44% | 2,125,956 |
| Jul 18, 2025 | 72.30 | 72.90 | 71.62 | 72.14 | 72.14 | 1.71% | 1,295,640 |
| Jul 17, 2025 | 69.50 | 71.30 | 69.16 | 70.93 | 70.93 | 1.93% | 1,719,565 |
| Jul 16, 2025 | 69.80 | 69.91 | 68.67 | 69.59 | 69.59 | -0.30% | 1,327,281 |
| Jul 15, 2025 | 71.91 | 72.52 | 69.30 | 69.80 | 69.80 | -3.19% | 2,032,664 |
| Jul 14, 2025 | 72.47 | 72.47 | 70.71 | 72.10 | 72.10 | -0.25% | 1,746,693 |
| Jul 11, 2025 | 72.25 | 73.10 | 70.96 | 72.28 | 72.28 | -0.26% | 1,231,271 |
| Jul 10, 2025 | 71.88 | 73.65 | 71.35 | 72.47 | 72.47 | 0.75% | 1,994,422 |
| Jul 9, 2025 | 70.98 | 72.12 | 69.00 | 71.93 | 71.93 | 2.01% | 2,293,625 |
| Jul 8, 2025 | 71.12 | 71.14 | 69.20 | 70.51 | 70.51 | -0.19% | 1,507,201 |
| Jul 7, 2025 | 72.83 | 73.39 | 70.47 | 70.65 | 70.65 | -3.98% | 1,766,667 |
| Jul 3, 2025 | 73.61 | 74.04 | 72.77 | 73.57 | 73.57 | -0.05% | 612,060 |
| Jul 2, 2025 | 73.64 | 74.45 | 72.13 | 73.61 | 73.61 | 0.03% | 2,822,388 |
| Jul 1, 2025 | 71.89 | 74.20 | 71.41 | 73.59 | 73.59 | 1.45% | 1,481,525 |
| Jun 30, 2025 | 70.53 | 72.69 | 70.25 | 72.54 | 72.54 | 4.52% | 2,331,096 |
| Jun 27, 2025 | 71.43 | 71.68 | 68.43 | 69.40 | 69.40 | -1.78% | 2,080,994 |
| Jun 26, 2025 | 68.93 | 70.79 | 68.14 | 70.66 | 70.66 | 2.51% | 2,400,999 |
| Jun 25, 2025 | 69.07 | 69.40 | 67.76 | 68.93 | 68.93 | 0.75% | 1,378,669 |
| Jun 24, 2025 | 68.01 | 69.19 | 67.22 | 68.42 | 68.42 | 2.29% | 1,507,638 |
| Jun 23, 2025 | 67.39 | 67.67 | 65.26 | 66.89 | 66.89 | -1.56% | 2,098,825 |
| Jun 20, 2025 | 69.17 | 69.63 | 67.40 | 67.95 | 67.95 | -1.32% | 1,695,444 |
| 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 |