Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,020,657
Apr 21, 2026	76.24	77.00	74.41	74.71	74.71	-1.87%	1,258,780
Apr 20, 2026	73.58	76.86	72.67	76.13	76.13	2.63%	1,868,703
Apr 17, 2026	70.84	74.39	70.70	74.18	74.18	6.76%	1,740,277
Apr 16, 2026	68.43	69.78	68.18	69.48	69.48	1.88%	981,161
Apr 15, 2026	65.08	68.70	65.08	68.20	68.20	3.57%	1,359,001
Apr 14, 2026	67.18	68.41	64.82	65.85	65.85	-2.33%	1,581,557
Apr 13, 2026	68.24	68.46	66.24	67.42	67.42	-1.72%	1,209,108
Apr 10, 2026	68.72	68.92	67.15	68.60	68.60	-0.17%	787,530
Apr 9, 2026	68.00	69.43	66.77	68.72	68.72	0.73%	1,025,891
Apr 8, 2026	67.50	68.84	67.20	68.22	68.22	5.38%	1,521,987
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
Mar 23, 2026	65.44	65.44	61.61	61.75	61.75	-2.59%	2,305,868
Mar 20, 2026	64.50	65.42	63.24	63.39	63.39	-2.76%	3,464,875
Mar 19, 2026	62.74	66.00	62.41	65.19	65.19	2.26%	2,182,097
Mar 18, 2026	64.56	65.83	63.39	63.75	63.75	-2.51%	2,195,154
Mar 17, 2026	64.58	66.19	64.31	65.39	65.39	1.29%	1,761,620
Mar 16, 2026	64.31	66.11	63.97	64.56	64.56	1.81%	2,107,669
Mar 13, 2026	64.59	65.07	63.15	63.41	63.41	-0.53%	1,742,038
Mar 12, 2026	63.91	64.90	62.80	63.75	63.75	-1.82%	2,097,746
Mar 11, 2026	65.61	66.81	64.59	64.93	64.93	-1.37%	1,902,735
Mar 10, 2026	64.00	67.74	64.00	65.83	65.83	2.09%	2,239,978
Mar 9, 2026	63.24	64.55	61.41	64.48	64.48	0.66%	2,348,387
Mar 6, 2026	64.20	65.52	62.52	64.06	64.06	-2.38%	2,314,958
Mar 5, 2026	65.89	67.46	64.43	65.62	65.62	-1.91%	1,897,692
Mar 4, 2026	65.50	67.40	65.05	66.90	66.90	1.59%	1,442,887
Mar 3, 2026	63.58	66.13	62.27	65.85	65.85	0.24%	2,028,816
Mar 2, 2026	63.85	67.44	63.27	65.69	65.69	-0.77%	2,251,249
Feb 27, 2026	68.18	68.18	65.65	66.20	66.20	-3.72%	1,959,241
Feb 26, 2026	66.10	69.59	65.78	68.76	68.76	5.04%	2,950,365
Feb 25, 2026	64.56	66.08	63.51	65.46	65.46	0.88%	3,472,604
Feb 24, 2026	66.04	66.29	64.71	64.89	64.89	-1.53%	1,692,939
Feb 23, 2026	67.65	67.97	64.59	65.90	65.90	-3.58%	1,653,543
Feb 20, 2026	68.24	71.13	66.93	68.35	68.35	-0.90%	1,606,407
Feb 19, 2026	70.73	70.73	68.40	68.97	68.97	-1.65%	1,250,257
Feb 18, 2026	70.61	72.00	69.05	70.13	70.13	-2.08%	1,442,080
Feb 17, 2026	70.46	71.71	69.16	71.62	71.62	2.05%	945,510
Feb 13, 2026	68.31	70.90	67.52	70.18	70.18	2.81%	1,204,639
Feb 12, 2026	70.44	71.72	67.49	68.26	68.26	-3.20%	1,232,947
Feb 11, 2026	70.35	72.14	69.58	70.52	70.52	0.11%	1,051,105