Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	71.11	71.98	69.65	69.90	69.90	-3.55%	2,966,618
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
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