Urban Outfitters, Inc. URBN
NASDAQ · United States · Retail Trade
$77.54+1.16 (+1.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76.38 | +0.98% | $76.01 | $76.89 | $75.36 | 1.20M |
| 2026-09-29 | $75.64 | +0.27% | $76.00 | $76.22 | $74.79 | 940.30K |
| 2026-09-28 | $75.44 | +0.12% | $74.44 | $76.66 | $74.22 | 916.10K |
| 2026-09-25 | $75.35 | +0.76% | $75.00 | $76.29 | $74.10 | 994.20K |
| 2026-09-24 | $74.78 | -0.05% | $74.77 | $76.01 | $73.97 | 769.40K |
| 2026-09-23 | $74.82 | -0.27% | $75.02 | $75.22 | $73.62 | 957.40K |
| 2026-09-22 | $75.02 | +1.09% | $75.23 | $77.27 | $75.01 | 851.90K |
| 2026-09-21 | $74.21 | -1.07% | $75.05 | $75.67 | $74.17 | 750.10K |
| 2026-09-18 | $75.01 | -1.09% | $75.52 | $76.34 | $74.94 | 2.17M |
| 2026-09-17 | $75.84 | -1.61% | $78.14 | $78.14 | $75.77 | 835.80K |
| 2026-09-16 | $77.08 | +1.54% | $76.26 | $78.27 | $76.26 | 1.11M |
| 2026-09-15 | $75.91 | -1.43% | $77.28 | $77.77 | $75.17 | 810.20K |
| 2026-09-14 | $77.01 | -2.00% | $77.43 | $78.07 | $76.20 | 998.60K |
| 2026-09-11 | $78.58 | +3.94% | $77.31 | $79.65 | $76.90 | 919.30K |
| 2026-09-10 | $75.60 | -2.55% | $76.57 | $76.57 | $74.18 | 1.38M |
| 2026-09-09 | $77.58 | -2.33% | $78.25 | $79.41 | $77.42 | 676.70K |
| 2026-09-08 | $79.43 | -1.90% | $81.22 | $82.74 | $79.08 | 1.24M |
| 2026-09-04 | $80.97 | +0.48% | $79.55 | $81.37 | $79.51 | 681.40K |
| 2026-09-03 | $80.58 | +2.32% | $79.93 | $81.37 | $78.41 | 845.70K |
| 2026-09-02 | $78.75 | -0.68% | $78.84 | $79.59 | $77.82 | 947.20K |
| 2026-09-01 | $79.29 | -1.74% | $79.12 | $80.50 | $76.87 | 1.64M |
| 2026-08-31 | $80.69 | -0.49% | $80.44 | $81.33 | $79.11 | 1.23M |
| 2026-08-28 | $81.09 | +2.92% | $79.42 | $81.99 | $78.99 | 1.66M |
| 2026-08-27 | $78.79 | -5.02% | $82.70 | $85.43 | $78.21 | 2.87M |
| 2026-08-26 | $82.95 | +9.46% | $78.90 | $83.03 | $78.16 | 3.60M |
| 2026-08-25 | $75.78 | -0.36% | $75.60 | $76.45 | $73.75 | 1.55M |
| 2026-08-24 | $76.05 | +2.44% | $74.71 | $76.59 | $74.71 | 767.30K |
| 2026-08-21 | $74.24 | +2.19% | $74.22 | $75.44 | $71.98 | 1.06M |
| 2026-08-20 | $72.65 | -2.33% | $72.88 | $74.00 | $71.85 | 1.68M |
| 2026-08-19 | $74.38 | -0.28% | $74.95 | $76.35 | $73.94 | 1.11M |
| 2026-08-18 | $74.59 | -2.67% | $76.88 | $77.11 | $74.33 | 1.09M |
| 2026-08-17 | $76.64 | -1.50% | $76.44 | $77.40 | $75.81 | 1.04M |
| 2026-08-14 | $77.81 | +2.11% | $75.67 | $78.39 | $75.62 | 924.80K |
| 2026-08-13 | $76.20 | -1.64% | $78.16 | $78.16 | $75.27 | 907.30K |
| 2026-08-12 | $77.47 | -2.47% | $78.75 | $79.35 | $77.12 | 921.10K |
| 2026-08-11 | $79.43 | -0.08% | $78.54 | $79.74 | $77.14 | 832.30K |
| 2026-08-10 | $79.49 | +3.34% | $77.96 | $79.99 | $77.60 | 1.21M |
| 2026-08-07 | $76.92 | -0.97% | $77.67 | $77.68 | $75.26 | 931.30K |
| 2026-08-06 | $77.67 | -0.28% | $77.82 | $79.22 | $77.13 | 708.90K |
| 2026-08-05 | $77.89 | -1.26% | $79.43 | $80.50 | $77.46 | 704.20K |
| 2026-08-04 | $78.88 | +1.53% | $77.87 | $79.00 | $77.24 | 690.10K |
| 2026-08-03 | $77.69 | +4.73% | $75.71 | $78.20 | $74.91 | 823.10K |
| 2026-07-31 | $74.18 | -2.06% | $76.78 | $76.78 | $74.12 | 852.70K |
| 2026-07-30 | $75.74 | +0.45% | $75.08 | $75.89 | $74.08 | 707.80K |
| 2026-07-29 | $75.40 | +0.27% | $74.81 | $76.71 | $73.99 | 787.60K |
| 2026-07-28 | $75.20 | +3.57% | $72.99 | $75.52 | $72.99 | 842.60K |
| 2026-07-27 | $72.61 | +3.77% | $71.53 | $72.88 | $71.00 | 879.20K |
| 2026-07-24 | $69.97 | +0.52% | $69.34 | $70.73 | $68.63 | 960.50K |
| 2026-07-23 | $69.61 | -5.56% | $72.34 | $72.63 | $69.07 | 1.24M |
| 2026-07-22 | $73.71 | -0.04% | $73.61 | $74.13 | $72.23 | 1.04M |
| 2026-07-21 | $73.74 | -1.46% | $74.72 | $75.15 | $72.71 | 1.22M |
| 2026-07-20 | $74.83 | +2.53% | $76.00 | $76.21 | $73.70 | 1.41M |
| 2026-07-17 | $72.98 | -3.24% | $74.80 | $76.55 | $72.65 | 949.50K |
| 2026-07-16 | $75.42 | +3.39% | $73.57 | $77.33 | $73.45 | 1.39M |
| 2026-07-15 | $72.95 | +3.93% | $70.12 | $73.20 | $70.12 | 1.43M |
| 2026-07-14 | $70.19 | +0.49% | $70.41 | $70.79 | $68.76 | 795.40K |
| 2026-07-13 | $69.85 | +1.48% | $68.91 | $70.82 | $67.88 | 1.50M |
| 2026-07-10 | $68.83 | -0.64% | $69.21 | $69.98 | $68.61 | 1.09M |
| 2026-07-09 | $69.27 | +1.84% | $68.22 | $69.87 | $67.70 | 1.01M |
| 2026-07-08 | $68.02 | -0.28% | $67.60 | $68.40 | $65.70 | 1.18M |
| 2026-07-07 | $68.21 | -1.67% | $69.29 | $69.55 | $67.58 | 962.70K |
| 2026-07-06 | $69.37 | -1.91% | $71.50 | $71.50 | $68.42 | 820.70K |
| 2026-07-02 | $70.72 | +0.21% | $70.56 | $71.46 | $69.91 | 956.90K |
| 2026-07-01 | $70.57 | -0.41% | $70.95 | $71.92 | $69.30 | 813.10K |
| 2026-06-30 | $70.86 | -0.84% | $71.19 | $71.78 | $69.10 | 1.02M |
| 2026-06-29 | $71.46 | -2.83% | $73.50 | $73.50 | $70.10 | 2.11M |
| 2026-06-26 | $73.54 | +3.04% | $71.52 | $73.65 | $70.85 | 2.28M |
| 2026-06-25 | $71.37 | -1.31% | $72.32 | $73.03 | $71.01 | 958.30K |
| 2026-06-24 | $72.32 | +1.86% | $70.73 | $73.09 | $70.73 | 995.30K |
| 2026-06-23 | $71.00 | -2.41% | $71.83 | $72.51 | $70.84 | 876.20K |
| 2026-06-22 | $72.75 | -4.80% | $75.85 | $75.85 | $72.26 | 1.48M |
| 2026-06-18 | $76.42 | +5.45% | $73.39 | $77.06 | $72.98 | 2.04M |
| 2026-06-17 | $72.47 | -4.77% | $76.10 | $77.07 | $72.07 | 1.10M |
| 2026-06-16 | $76.10 | -1.18% | $77.55 | $78.86 | $75.60 | 1.01M |
| 2026-06-15 | $77.01 | +0.01% | $77.86 | $78.62 | $76.75 | 1.22M |
| 2026-06-12 | $77.00 | -0.49% | $78.09 | $79.42 | $76.35 | 1.31M |
| 2026-06-11 | $77.38 | +6.45% | $73.97 | $77.42 | $73.22 | 1.35M |
| 2026-06-10 | $72.69 | -1.48% | $73.88 | $74.99 | $72.47 | 834.60K |
| 2026-06-09 | $73.78 | +2.64% | $72.29 | $75.70 | $72.29 | 914.00K |
| 2026-06-08 | $71.88 | +0.81% | $71.53 | $74.07 | $71.26 | 1.02M |
| 2026-06-05 | $71.30 | -2.21% | $73.39 | $74.02 | $71.23 | 1.00M |
| 2026-06-04 | $72.91 | +0.47% | $73.84 | $74.27 | $72.53 | 725.60K |
| 2026-06-03 | $72.57 | +0.43% | $72.26 | $72.62 | $71.27 | 794.50K |
| 2026-06-02 | $72.26 | +1.03% | $71.15 | $72.70 | $70.52 | 1.01M |
| 2026-06-01 | $71.52 | -1.56% | $72.04 | $72.35 | $69.86 | 1.21M |
| 2026-05-29 | $72.65 | -2.94% | $73.06 | $75.00 | $72.34 | 1.51M |
| 2026-05-28 | $74.85 | -0.40% | $74.17 | $76.48 | $73.69 | 1.34M |
| 2026-05-27 | $75.15 | -0.36% | $76.32 | $77.49 | $75.08 | 1.40M |
| 2026-05-26 | $75.42 | +3.30% | $74.01 | $75.50 | $73.26 | 1.59M |
| 2026-05-22 | $73.01 | -1.02% | $72.30 | $73.86 | $72.30 | 1.25M |