Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
76.30
-0.15 (-0.20%)
At close: Jul 30, 2025, 4:00 PM
76.30
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:31 PM EDT
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 76.97 | 77.54 | 75.06 | 76.30 | - | -0.20% | 1,267,852 |
| 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 |
| 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 |