Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	74.22	75.44	71.98	74.24	74.24	2.19%	1,056,742
Aug 20, 2026	72.88	74.00	71.85	72.65	72.65	-2.33%	1,679,370
Aug 19, 2026	74.95	76.35	73.94	74.38	74.38	-0.28%	1,106,008
Aug 18, 2026	76.88	77.11	74.33	74.59	74.59	-2.67%	1,088,240
Aug 17, 2026	76.44	77.40	75.81	76.64	76.64	-1.50%	1,039,419
Aug 14, 2026	75.67	78.39	75.62	77.81	77.81	2.11%	924,760
Aug 13, 2026	78.16	78.16	75.27	76.20	76.20	-1.64%	907,285
Aug 12, 2026	78.75	79.35	77.12	77.47	77.47	-2.47%	921,060
Aug 11, 2026	78.54	79.74	77.14	79.43	79.43	-0.08%	832,284
Aug 10, 2026	77.96	79.99	77.60	79.49	79.49	3.34%	1,210,162
Aug 7, 2026	77.67	77.68	75.26	76.92	76.92	-0.97%	911,327
Aug 6, 2026	77.82	79.22	77.13	77.67	77.67	-0.28%	708,884
Aug 5, 2026	79.43	80.50	77.46	77.89	77.89	-1.26%	704,228
Aug 4, 2026	77.87	79.00	77.24	78.88	78.88	1.53%	690,055
Aug 3, 2026	75.71	78.20	74.91	77.69	77.69	4.73%	823,085
Jul 31, 2026	76.78	76.78	74.12	74.18	74.18	-2.06%	852,739
Jul 30, 2026	75.08	75.89	74.08	75.74	75.74	0.45%	707,801
Jul 29, 2026	74.81	76.71	73.99	75.40	75.40	0.27%	787,565
Jul 28, 2026	72.99	75.52	72.99	75.20	75.20	3.57%	842,637
Jul 27, 2026	71.53	72.88	71.00	72.61	72.61	3.77%	880,627
Jul 24, 2026	69.34	70.73	68.63	69.97	69.97	0.52%	960,498
Jul 23, 2026	72.34	72.63	69.07	69.61	69.61	-5.56%	1,240,553
Jul 22, 2026	73.61	74.13	72.23	73.71	73.71	-0.04%	1,039,196
Jul 21, 2026	74.72	75.15	72.71	73.74	73.74	-1.46%	1,222,725
Jul 20, 2026	76.00	76.21	73.70	74.83	74.83	2.53%	1,407,606
Jul 17, 2026	74.80	76.55	72.65	72.98	72.98	-3.24%	949,524
Jul 16, 2026	73.57	77.33	73.45	75.42	75.42	3.39%	1,388,080
Jul 15, 2026	70.12	73.20	70.12	72.95	72.95	3.93%	1,429,881
Jul 14, 2026	70.41	70.79	68.76	70.19	70.19	0.49%	795,438
Jul 13, 2026	68.91	70.82	67.88	69.85	69.85	1.48%	1,501,726
Jul 10, 2026	69.21	69.98	68.61	68.83	68.83	-0.64%	1,086,808
Jul 9, 2026	68.22	69.87	67.70	69.27	69.27	1.84%	1,011,103
Jul 8, 2026	67.60	68.40	65.70	68.02	68.02	-0.28%	1,176,850
Jul 7, 2026	69.29	69.55	67.58	68.21	68.21	-1.67%	962,719
Jul 6, 2026	71.50	71.50	68.42	69.37	69.37	-1.91%	820,704
Jul 2, 2026	70.56	71.46	69.91	70.72	70.72	0.21%	956,887
Jul 1, 2026	70.95	71.92	69.30	70.57	70.57	-0.41%	813,083
Jun 30, 2026	71.19	71.78	69.10	70.86	70.86	-0.84%	1,016,585
Jun 29, 2026	73.50	73.50	70.10	71.46	71.46	-2.83%	2,109,056
Jun 26, 2026	71.52	73.65	70.85	73.54	73.54	3.04%	2,275,819
Jun 25, 2026	72.32	73.03	71.01	71.37	71.37	-1.31%	958,269
Jun 24, 2026	70.73	73.09	70.73	72.32	72.32	1.86%	995,330
Jun 23, 2026	71.83	72.51	70.84	71.00	71.00	-2.41%	876,169
Jun 22, 2026	75.85	75.85	72.26	72.75	72.75	-4.80%	1,475,387
Jun 18, 2026	73.39	77.06	72.98	76.42	76.42	5.46%	2,041,004
Jun 17, 2026	76.10	77.07	72.07	72.47	72.47	-4.78%	1,097,492
Jun 16, 2026	77.55	78.86	75.60	76.10	76.10	-1.18%	1,011,739
Jun 15, 2026	77.86	78.62	76.75	77.01	77.01	0.01%	1,218,907
Jun 12, 2026	78.09	79.42	76.35	77.00	77.00	-0.49%	1,310,253
Jun 11, 2026	73.97	77.42	73.22	77.38	77.38	6.45%	1,349,155