Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
88.29
+1.33 (1.53%)
At close: Oct 22, 2026, 4:00 PM EDT
88.43
+0.14 (0.16%)
Pre-market: Oct 23, 2026, 4:02 AM EDT
Urban Outfitters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 86.18 | 88.65 | 86.12 | 88.29 | 88.29 | 1.53% | 630,516 |
| Oct 21, 2026 | 87.10 | 88.13 | 85.43 | 86.96 | 86.96 | -0.41% | 533,964 |
| Oct 20, 2026 | 87.51 | 88.24 | 86.54 | 87.32 | 87.32 | 0.56% | 487,960 |
| Oct 19, 2026 | 86.86 | 88.34 | 86.36 | 86.83 | 86.83 | 0.30% | 641,559 |
| Oct 16, 2026 | 87.64 | 90.59 | 86.45 | 86.57 | 86.57 | -0.95% | 1,286,675 |
| Oct 15, 2026 | 85.64 | 88.06 | 85.39 | 87.40 | 87.40 | 3.21% | 1,282,493 |
| Oct 14, 2026 | 83.67 | 85.49 | 83.42 | 84.68 | 84.68 | -0.20% | 1,370,690 |
| Oct 13, 2026 | 83.93 | 85.66 | 83.06 | 84.85 | 84.85 | 2.61% | 1,062,530 |
| Oct 12, 2026 | 81.35 | 83.77 | 80.03 | 82.69 | 82.69 | 0.62% | 1,111,300 |
| Oct 9, 2026 | 80.66 | 82.54 | 80.26 | 82.18 | 82.18 | 1.51% | 808,665 |
| Oct 8, 2026 | 79.70 | 81.37 | 79.18 | 80.96 | 80.96 | 1.52% | 718,256 |
| Oct 7, 2026 | 78.77 | 80.27 | 77.99 | 79.75 | 79.75 | -0.62% | 950,834 |
| Oct 6, 2026 | 81.52 | 81.63 | 79.57 | 80.25 | 80.25 | -1.65% | 1,684,655 |
| Oct 5, 2026 | 81.02 | 82.34 | 79.79 | 81.60 | 81.60 | 0.99% | 1,260,164 |
| Oct 2, 2026 | 79.95 | 80.92 | 78.77 | 80.80 | 80.80 | 2.58% | 1,071,289 |
| Oct 1, 2026 | 77.00 | 80.15 | 76.08 | 78.77 | 78.77 | 3.13% | 1,340,321 |
| Sep 30, 2026 | 76.01 | 76.89 | 75.36 | 76.38 | 76.38 | 0.98% | 1,199,356 |
| Sep 29, 2026 | 76.00 | 76.22 | 74.79 | 75.64 | 75.64 | 0.27% | 940,295 |
| Sep 28, 2026 | 74.44 | 76.66 | 74.22 | 75.44 | 75.44 | 0.12% | 916,201 |
| Sep 25, 2026 | 75.00 | 76.29 | 74.10 | 75.35 | 75.35 | 0.76% | 994,172 |
| Sep 24, 2026 | 74.77 | 76.01 | 73.97 | 74.78 | 74.78 | -0.05% | 769,430 |
| Sep 23, 2026 | 75.02 | 75.22 | 73.62 | 74.82 | 74.82 | -0.27% | 957,422 |
| Sep 22, 2026 | 75.23 | 77.27 | 75.01 | 75.02 | 75.02 | 1.09% | 851,949 |
| Sep 21, 2026 | 75.05 | 75.67 | 74.17 | 74.21 | 74.21 | -1.07% | 750,054 |
| Sep 18, 2026 | 75.52 | 76.34 | 74.94 | 75.01 | 75.01 | -1.09% | 2,171,812 |
| Sep 17, 2026 | 78.14 | 78.14 | 75.77 | 75.84 | 75.84 | -1.61% | 835,826 |
| Sep 16, 2026 | 76.26 | 78.27 | 76.26 | 77.08 | 77.08 | 1.54% | 1,105,132 |
| Sep 15, 2026 | 77.28 | 77.77 | 75.17 | 75.91 | 75.91 | -1.43% | 810,155 |
| Sep 14, 2026 | 77.43 | 78.07 | 76.20 | 77.01 | 77.01 | -2.00% | 998,566 |
| Sep 11, 2026 | 77.31 | 79.65 | 76.90 | 78.58 | 78.58 | 3.94% | 919,336 |
| Sep 10, 2026 | 76.57 | 76.57 | 74.18 | 75.60 | 75.60 | -2.55% | 1,380,927 |
| Sep 9, 2026 | 78.25 | 79.41 | 77.42 | 77.58 | 77.58 | -2.33% | 676,652 |
| Sep 8, 2026 | 81.22 | 82.74 | 79.08 | 79.43 | 79.43 | -1.90% | 1,243,110 |
| Sep 4, 2026 | 79.55 | 81.37 | 79.51 | 80.97 | 80.97 | 0.48% | 681,381 |
| Sep 3, 2026 | 79.93 | 81.37 | 78.41 | 80.58 | 80.58 | 2.32% | 845,728 |
| Sep 2, 2026 | 78.84 | 79.59 | 77.82 | 78.75 | 78.75 | -0.68% | 947,182 |
| Sep 1, 2026 | 79.12 | 80.50 | 76.87 | 79.29 | 79.29 | -1.74% | 1,639,532 |
| Aug 31, 2026 | 80.44 | 81.33 | 79.11 | 80.69 | 80.69 | -0.49% | 1,225,934 |
| Aug 28, 2026 | 79.42 | 81.99 | 78.99 | 81.09 | 81.09 | 2.92% | 1,659,781 |
| Aug 27, 2026 | 82.70 | 85.43 | 78.21 | 78.79 | 78.79 | -5.02% | 2,871,824 |
| Aug 26, 2026 | 78.90 | 83.03 | 78.16 | 82.95 | 82.95 | 9.46% | 3,607,768 |
| Aug 25, 2026 | 75.60 | 76.45 | 73.75 | 75.78 | 75.78 | -0.36% | 1,548,045 |
| Aug 24, 2026 | 74.71 | 76.59 | 74.71 | 76.05 | 76.05 | 2.44% | 767,322 |
| Aug 21, 2026 | 74.22 | 75.44 | 71.98 | 74.24 | 74.24 | 2.19% | 1,057,375 |
| Aug 20, 2026 | 72.88 | 74.00 | 71.85 | 72.65 | 72.65 | -2.33% | 1,680,366 |
| Aug 19, 2026 | 74.95 | 76.35 | 73.94 | 74.38 | 74.38 | -0.28% | 1,106,031 |
| Aug 18, 2026 | 76.88 | 77.11 | 74.33 | 74.59 | 74.59 | -2.67% | 1,088,549 |
| Aug 17, 2026 | 76.44 | 77.40 | 75.81 | 76.64 | 76.64 | -1.50% | 1,039,490 |
| Aug 14, 2026 | 75.67 | 78.39 | 75.62 | 77.81 | 77.81 | 2.11% | 924,763 |
| Aug 13, 2026 | 78.16 | 78.16 | 75.27 | 76.20 | 76.20 | -1.64% | 907,467 |