Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	72.26	72.26	71.27	71.89	-	-0.52%	41,507
Jun 2, 2026	71.15	72.70	70.52	72.26	72.26	1.03%	994,385
Jun 1, 2026	72.04	72.35	69.86	71.52	71.52	-1.56%	1,148,936
May 29, 2026	73.06	75.00	72.34	72.65	72.65	-2.94%	1,504,378
May 28, 2026	74.17	76.48	73.69	74.85	74.85	-0.40%	1,343,661
May 27, 2026	76.32	77.49	75.08	75.15	75.15	-0.36%	1,344,769
May 26, 2026	74.01	75.50	73.26	75.42	75.42	3.30%	1,517,276
May 22, 2026	72.30	73.86	72.30	73.01	73.01	-1.02%	1,250,266
May 21, 2026	72.52	74.50	69.83	73.76	73.76	2.92%	3,081,762
May 20, 2026	68.90	72.11	67.45	71.67	71.67	4.06%	2,575,861
May 19, 2026	69.56	70.10	67.61	68.88	68.88	-1.06%	1,948,006
May 18, 2026	68.44	69.88	67.40	69.61	69.61	0.96%	1,603,182
May 15, 2026	67.81	69.90	67.81	68.95	68.95	0.23%	1,180,566
May 14, 2026	67.37	68.90	66.72	68.79	68.79	3.58%	1,350,035
May 13, 2026	66.44	66.98	65.10	66.41	66.41	-0.90%	1,478,921
May 12, 2026	67.74	67.74	64.73	67.01	67.01	-2.03%	1,862,708
May 11, 2026	71.46	71.47	67.07	68.40	68.40	-4.34%	1,227,351
May 8, 2026	70.43	71.89	69.69	71.50	71.50	1.50%	874,681
May 7, 2026	71.57	72.99	69.58	70.44	70.44	-1.65%	895,834
May 6, 2026	70.84	72.36	70.25	71.62	71.62	2.24%	993,429
May 5, 2026	69.11	70.95	68.57	70.05	70.05	2.77%	1,402,995
May 4, 2026	69.01	70.89	67.92	68.16	68.16	-1.23%	1,202,476
May 1, 2026	70.53	70.91	68.31	69.01	69.01	-1.89%	983,441
Apr 30, 2026	68.24	71.08	67.51	70.34	70.34	2.40%	777,612
Apr 29, 2026	68.58	69.64	68.13	68.69	68.69	-1.58%	745,499
Apr 28, 2026	71.99	72.85	69.33	69.79	69.79	-3.53%	696,187
Apr 27, 2026	73.86	74.58	71.74	72.34	72.34	-1.77%	763,301
Apr 24, 2026	73.83	74.38	72.83	73.64	73.64	-0.28%	855,610
Apr 23, 2026	75.03	75.43	72.38	73.85	73.85	-1.77%	897,587
Apr 22, 2026	75.16	75.30	73.89	75.18	75.18	0.63%	1,021,059
Apr 21, 2026	76.24	77.00	74.41	74.71	74.71	-1.87%	1,258,908
Apr 20, 2026	73.58	76.86	72.67	76.13	76.13	2.63%	1,868,716
Apr 17, 2026	70.84	74.39	70.70	74.18	74.18	6.76%	1,740,895
Apr 16, 2026	68.43	69.78	68.18	69.48	69.48	1.88%	981,190
Apr 15, 2026	65.08	68.70	65.08	68.20	68.20	3.57%	1,359,035
Apr 14, 2026	67.18	68.41	64.82	65.85	65.85	-2.33%	1,582,282
Apr 13, 2026	68.24	68.46	66.24	67.42	67.42	-1.72%	1,209,406
Apr 10, 2026	68.72	68.92	67.15	68.60	68.60	-0.17%	810,174
Apr 9, 2026	68.00	69.43	66.77	68.72	68.72	0.73%	1,025,963
Apr 8, 2026	67.50	68.84	67.20	68.22	68.22	5.38%	1,521,989
Apr 7, 2026	66.34	66.35	64.36	64.74	64.74	-2.69%	1,167,321
Apr 6, 2026	64.55	66.65	64.31	66.53	66.53	3.04%	1,525,016
Apr 2, 2026	62.35	64.96	61.79	64.57	64.57	1.33%	1,344,960
Apr 1, 2026	63.95	64.44	62.81	63.72	63.72	0.58%	1,442,756
Mar 31, 2026	61.88	63.79	61.20	63.35	63.35	3.97%	1,518,692
Mar 30, 2026	60.98	62.05	60.17	60.93	60.93	-0.46%	1,265,584
Mar 27, 2026	61.98	62.71	60.73	61.21	61.21	-1.26%	1,410,583
Mar 26, 2026	61.48	63.28	60.79	61.99	61.99	0.85%	1,296,846
Mar 25, 2026	62.19	63.25	61.10	61.47	61.47	-0.36%	1,195,425
Mar 24, 2026	60.63	63.10	59.97	61.69	61.69	-0.10%	2,360,230