Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
78.58
+2.98 (3.94%)
At close: Sep 11, 2026, 4:00 PM EDT
78.80
+0.22 (0.28%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Urban Outfitters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 77.31 | 79.65 | 76.90 | 78.58 | 78.58 | 3.94% | 919,134 |
| Sep 10, 2026 | 76.57 | 76.57 | 74.18 | 75.60 | 75.60 | -2.55% | 1,380,722 |
| Sep 9, 2026 | 78.25 | 79.41 | 77.42 | 77.58 | 77.58 | -2.33% | 676,262 |
| Sep 8, 2026 | 81.22 | 82.74 | 79.08 | 79.43 | 79.43 | -1.90% | 1,242,600 |
| Sep 4, 2026 | 79.55 | 81.37 | 79.51 | 80.97 | 80.97 | 0.48% | 681,340 |
| Sep 3, 2026 | 79.93 | 81.37 | 78.41 | 80.58 | 80.58 | 2.32% | 845,435 |
| Sep 2, 2026 | 78.84 | 79.59 | 77.82 | 78.75 | 78.75 | -0.68% | 946,770 |
| Sep 1, 2026 | 79.12 | 80.50 | 76.87 | 79.29 | 79.29 | -1.74% | 1,639,151 |
| Aug 31, 2026 | 80.44 | 81.33 | 79.11 | 80.69 | 80.69 | -0.49% | 1,173,672 |
| Aug 28, 2026 | 79.42 | 81.99 | 78.99 | 81.09 | 81.09 | 2.92% | 1,659,694 |
| Aug 27, 2026 | 82.70 | 85.43 | 78.21 | 78.79 | 78.79 | -5.02% | 2,871,077 |
| Aug 26, 2026 | 78.90 | 83.03 | 78.16 | 82.95 | 82.95 | 9.46% | 3,561,875 |
| Aug 25, 2026 | 75.60 | 76.45 | 73.75 | 75.78 | 75.78 | -0.36% | 1,547,087 |
| Aug 24, 2026 | 74.71 | 76.59 | 74.71 | 76.05 | 76.05 | 2.44% | 766,978 |
| 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 |