Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	87.25	87.32	84.36	84.80	84.80	-1.40%	862,233
Nov 11, 2026	86.65	87.00	84.83	86.00	86.00	-1.12%	630,494
Nov 10, 2026	86.98	87.39	85.16	86.97	86.97	-1.47%	710,251
Nov 9, 2026	86.95	89.34	86.48	88.27	88.27	4.21%	815,138
Nov 6, 2026	86.48	87.24	83.99	84.70	84.70	-3.28%	1,007,755
Nov 5, 2026	91.52	92.37	86.69	87.57	87.57	-4.59%	873,828
Nov 4, 2026	89.00	92.18	88.96	91.78	91.78	5.83%	1,205,745
Nov 3, 2026	88.74	88.92	86.49	86.72	86.72	-2.50%	1,162,365
Nov 2, 2026	91.16	92.35	88.80	88.94	88.94	-1.96%	1,251,455
Oct 30, 2026	92.34	93.64	89.75	90.72	90.72	-1.59%	809,727
Oct 29, 2026	90.30	93.00	90.08	92.19	92.19	3.18%	1,153,096
Oct 28, 2026	89.89	90.72	88.85	89.35	89.35	-1.52%	1,024,140
Oct 27, 2026	90.84	91.45	89.55	90.73	90.73	0.15%	1,227,353
Oct 26, 2026	88.08	91.87	87.04	90.59	90.59	4.67%	1,243,811
Oct 23, 2026	88.20	88.20	85.54	86.55	86.55	-1.97%	766,203
Oct 22, 2026	86.18	88.65	86.12	88.29	88.29	1.53%	630,515
Oct 21, 2026	87.10	88.13	85.43	86.96	86.96	-0.41%	533,966
Oct 20, 2026	87.51	88.24	86.54	87.32	87.32	0.56%	487,968
Oct 19, 2026	86.86	88.34	86.36	86.83	86.83	0.30%	641,590
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