Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
75.69
-0.03 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
75.78
+0.09 (0.12%)
After-hours: Dec 5, 2025, 7:37 PM EST
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.55 | 77.54 | 75.07 | 75.69 | 75.69 | -0.04% | 1,563,370 |
| Dec 4, 2025 | 78.58 | 78.72 | 75.55 | 75.72 | 75.72 | -4.38% | 2,288,118 |
| Dec 3, 2025 | 78.36 | 79.92 | 77.52 | 79.19 | 79.19 | 1.06% | 2,192,295 |
| Dec 2, 2025 | 78.06 | 78.80 | 76.43 | 78.36 | 78.36 | 0.06% | 3,117,590 |
| Dec 1, 2025 | 73.72 | 78.83 | 73.01 | 78.31 | 78.31 | 5.72% | 3,175,928 |
| Nov 28, 2025 | 77.56 | 77.79 | 73.68 | 74.07 | 74.07 | -4.50% | 2,437,486 |
| Nov 26, 2025 | 75.65 | 79.34 | 74.00 | 77.56 | 77.56 | 13.54% | 10,067,348 |
| Nov 25, 2025 | 63.73 | 68.46 | 63.40 | 68.31 | 68.31 | 9.79% | 6,652,180 |
| Nov 24, 2025 | 63.35 | 64.15 | 61.61 | 62.22 | 62.22 | -2.95% | 2,614,440 |
| Nov 21, 2025 | 62.00 | 64.74 | 61.47 | 64.11 | 64.11 | 4.82% | 3,328,645 |
| Nov 20, 2025 | 60.27 | 61.52 | 59.98 | 61.16 | 61.16 | 2.67% | 2,583,497 |
| Nov 19, 2025 | 61.60 | 61.74 | 59.54 | 59.57 | 59.57 | -2.96% | 2,135,639 |
| Nov 18, 2025 | 60.75 | 62.09 | 60.73 | 61.39 | 61.39 | 0.46% | 1,961,976 |
| Nov 17, 2025 | 61.38 | 62.04 | 60.14 | 61.11 | 61.11 | -0.57% | 2,103,013 |
| Nov 14, 2025 | 61.90 | 63.36 | 61.41 | 61.46 | 61.46 | -2.75% | 1,914,148 |
| Nov 13, 2025 | 62.81 | 63.80 | 62.35 | 63.20 | 63.20 | 0.43% | 2,429,809 |
| Nov 12, 2025 | 61.98 | 63.76 | 61.76 | 62.93 | 62.93 | 2.54% | 2,625,136 |
| Nov 11, 2025 | 61.61 | 62.21 | 60.52 | 61.37 | 61.37 | -1.05% | 1,845,136 |
| Nov 10, 2025 | 64.29 | 65.55 | 61.55 | 62.02 | 62.02 | -2.94% | 2,094,411 |
| Nov 7, 2025 | 62.73 | 64.37 | 62.26 | 63.90 | 63.90 | 2.19% | 1,561,891 |
| Nov 6, 2025 | 63.76 | 63.82 | 61.70 | 62.53 | 62.53 | -3.04% | 2,126,651 |
| Nov 5, 2025 | 63.11 | 66.03 | 62.18 | 64.49 | 64.49 | 2.22% | 2,210,523 |
| Nov 4, 2025 | 62.22 | 63.16 | 60.61 | 63.09 | 63.09 | 1.74% | 1,925,978 |
| Nov 3, 2025 | 64.22 | 64.27 | 61.18 | 62.01 | 62.01 | -4.02% | 3,318,670 |
| Oct 31, 2025 | 65.95 | 65.95 | 63.73 | 64.61 | 64.61 | -1.85% | 2,435,063 |
| Oct 30, 2025 | 66.21 | 67.32 | 64.43 | 65.83 | 65.83 | -0.83% | 1,745,375 |
| Oct 29, 2025 | 66.97 | 67.35 | 65.31 | 66.38 | 66.38 | -1.22% | 1,692,015 |
| Oct 28, 2025 | 67.33 | 67.52 | 65.42 | 67.20 | 67.20 | -0.71% | 1,386,262 |
| Oct 27, 2025 | 68.86 | 69.34 | 67.10 | 67.68 | 67.68 | -0.13% | 949,443 |
| Oct 24, 2025 | 68.75 | 69.60 | 67.52 | 67.77 | 67.77 | 0.37% | 1,409,759 |
| Oct 23, 2025 | 67.29 | 67.80 | 65.63 | 67.52 | 67.52 | -0.53% | 1,688,408 |
| Oct 22, 2025 | 68.05 | 69.10 | 66.88 | 67.88 | 67.88 | -0.18% | 2,057,506 |
| Oct 21, 2025 | 66.91 | 69.00 | 66.52 | 68.00 | 68.00 | 1.69% | 1,368,164 |
| Oct 20, 2025 | 67.34 | 68.03 | 66.36 | 66.87 | 66.87 | -0.03% | 1,441,629 |
| Oct 17, 2025 | 66.31 | 66.93 | 65.69 | 66.89 | 66.89 | 0.44% | 1,998,297 |
| Oct 16, 2025 | 67.90 | 69.07 | 66.30 | 66.60 | 66.60 | -1.91% | 1,946,909 |
| Oct 15, 2025 | 68.41 | 68.76 | 66.91 | 67.90 | 67.90 | -0.03% | 1,405,702 |
| Oct 14, 2025 | 67.97 | 68.83 | 67.08 | 67.92 | 67.92 | -1.59% | 2,162,338 |
| Oct 13, 2025 | 69.54 | 70.67 | 68.65 | 69.02 | 69.02 | 1.00% | 1,583,815 |
| Oct 10, 2025 | 70.14 | 71.00 | 67.95 | 68.34 | 68.34 | -2.64% | 1,522,147 |
| Oct 9, 2025 | 71.60 | 72.71 | 70.08 | 70.19 | 70.19 | -2.22% | 1,467,536 |
| Oct 8, 2025 | 71.25 | 73.18 | 70.15 | 71.78 | 71.78 | 2.53% | 1,678,074 |
| Oct 7, 2025 | 73.60 | 73.80 | 69.69 | 70.01 | 70.01 | -4.17% | 2,012,220 |
| Oct 6, 2025 | 72.85 | 73.35 | 71.00 | 73.06 | 73.06 | 0.29% | 1,322,485 |
| Oct 3, 2025 | 73.54 | 73.56 | 72.49 | 72.85 | 72.85 | -0.38% | 1,388,536 |
| Oct 2, 2025 | 73.10 | 73.69 | 72.44 | 73.13 | 73.13 | 0.18% | 1,086,689 |
| Oct 1, 2025 | 70.96 | 73.54 | 70.37 | 73.00 | 73.00 | 2.20% | 1,738,678 |
| Sep 30, 2025 | 72.20 | 73.12 | 69.98 | 71.43 | 71.43 | -1.13% | 1,036,934 |
| Sep 29, 2025 | 73.50 | 73.50 | 70.76 | 72.25 | 72.25 | -1.03% | 1,335,390 |
| Sep 26, 2025 | 71.86 | 73.32 | 71.35 | 73.00 | 73.00 | 2.44% | 1,613,972 |
| Sep 25, 2025 | 70.75 | 72.01 | 70.06 | 71.26 | 71.26 | 0.08% | 1,742,819 |
| Sep 24, 2025 | 71.97 | 72.60 | 70.41 | 71.20 | 71.20 | -1.18% | 1,443,522 |
| Sep 23, 2025 | 72.02 | 72.50 | 71.12 | 72.05 | 72.05 | -0.10% | 1,213,994 |
| Sep 22, 2025 | 71.89 | 72.53 | 70.89 | 72.12 | 72.12 | 0.99% | 1,395,616 |
| Sep 19, 2025 | 71.56 | 72.04 | 70.14 | 71.41 | 71.41 | -0.24% | 2,448,876 |
| Sep 18, 2025 | 70.09 | 72.03 | 69.75 | 71.58 | 71.58 | 2.13% | 1,296,014 |
| Sep 17, 2025 | 70.97 | 71.15 | 69.25 | 70.09 | 70.09 | -0.34% | 1,341,039 |
| Sep 16, 2025 | 71.18 | 71.59 | 68.96 | 70.33 | 70.33 | -2.28% | 1,339,220 |
| Sep 15, 2025 | 68.66 | 72.06 | 68.19 | 71.97 | 71.97 | 6.29% | 1,783,083 |
| Sep 12, 2025 | 70.65 | 70.70 | 67.42 | 67.71 | 67.71 | -5.56% | 1,758,422 |
| Sep 11, 2025 | 70.25 | 72.03 | 69.30 | 71.70 | 71.70 | 1.64% | 1,989,582 |
| Sep 10, 2025 | 71.51 | 72.32 | 69.75 | 70.54 | 70.54 | -2.15% | 2,126,450 |
| Sep 9, 2025 | 72.73 | 72.82 | 70.80 | 72.09 | 72.09 | -1.26% | 2,285,458 |
| Sep 8, 2025 | 70.96 | 73.18 | 69.82 | 73.01 | 73.01 | 3.17% | 1,896,329 |
| Sep 5, 2025 | 71.00 | 71.05 | 69.52 | 70.77 | 70.77 | -0.81% | 2,112,671 |
| Sep 4, 2025 | 67.54 | 71.36 | 67.17 | 71.35 | 71.35 | 6.75% | 2,788,768 |
| Sep 3, 2025 | 67.17 | 68.25 | 66.45 | 66.84 | 66.84 | -1.14% | 2,162,208 |
| Sep 2, 2025 | 66.15 | 67.81 | 65.50 | 67.61 | 67.61 | 0.79% | 2,880,693 |
| Aug 29, 2025 | 69.42 | 69.55 | 66.91 | 67.08 | 67.08 | -3.76% | 2,929,580 |
| Aug 28, 2025 | 76.75 | 79.00 | 68.94 | 69.70 | 69.70 | -10.65% | 8,475,696 |
| Aug 27, 2025 | 76.51 | 78.31 | 76.45 | 78.01 | 78.01 | 2.29% | 3,562,779 |
| Aug 26, 2025 | 76.08 | 77.80 | 75.83 | 76.26 | 76.26 | -0.31% | 1,710,420 |
| Aug 25, 2025 | 76.51 | 77.90 | 75.62 | 76.50 | 76.50 | -0.62% | 1,545,827 |
| Aug 22, 2025 | 74.37 | 77.33 | 74.07 | 76.98 | 76.98 | 4.18% | 1,486,599 |
| Aug 21, 2025 | 73.00 | 74.33 | 72.70 | 73.89 | 73.89 | 0.71% | 1,630,515 |
| Aug 20, 2025 | 73.00 | 74.68 | 71.09 | 73.37 | 73.37 | -2.61% | 2,022,731 |
| Aug 19, 2025 | 77.19 | 77.19 | 75.05 | 75.34 | 75.34 | -1.82% | 1,909,344 |
| Aug 18, 2025 | 76.70 | 76.99 | 73.76 | 76.73 | 76.73 | -1.03% | 1,468,982 |
| Aug 15, 2025 | 77.19 | 77.85 | 76.44 | 77.53 | 77.53 | 0.31% | 1,640,809 |
| Aug 14, 2025 | 78.03 | 78.66 | 76.20 | 77.29 | 77.29 | -2.77% | 1,208,388 |
| Aug 13, 2025 | 79.22 | 80.23 | 77.94 | 79.49 | 79.49 | 1.66% | 1,587,149 |
| Aug 12, 2025 | 77.48 | 78.67 | 77.31 | 78.19 | 78.19 | 0.48% | 979,791 |
| Aug 11, 2025 | 76.56 | 78.67 | 76.37 | 77.82 | 77.82 | 1.86% | 2,278,535 |
| Aug 8, 2025 | 76.87 | 77.68 | 75.32 | 76.40 | 76.40 | -1.84% | 2,179,831 |
| Aug 7, 2025 | 79.90 | 80.71 | 74.62 | 77.83 | 77.83 | -2.46% | 1,716,766 |
| Aug 6, 2025 | 78.67 | 79.81 | 78.30 | 79.79 | 79.79 | 2.54% | 1,017,462 |
| Aug 5, 2025 | 79.45 | 80.18 | 77.19 | 77.81 | 77.81 | -1.68% | 1,476,924 |
| Aug 4, 2025 | 76.57 | 79.16 | 76.57 | 79.14 | 79.14 | 3.84% | 1,679,518 |
| Aug 1, 2025 | 73.00 | 76.38 | 72.24 | 76.21 | 76.21 | 1.24% | 2,036,142 |
| Jul 31, 2025 | 76.72 | 76.74 | 74.78 | 75.28 | 75.28 | -1.34% | 1,522,091 |
| Jul 30, 2025 | 76.97 | 77.54 | 75.06 | 76.30 | 76.30 | -0.20% | 1,268,415 |
| Jul 29, 2025 | 77.96 | 78.12 | 76.36 | 76.45 | 76.45 | -1.63% | 1,584,356 |
| Jul 28, 2025 | 76.43 | 77.86 | 75.13 | 77.72 | 77.72 | 2.79% | 1,655,765 |
| Jul 25, 2025 | 74.24 | 75.78 | 73.10 | 75.61 | 75.61 | 3.05% | 1,325,258 |
| Jul 24, 2025 | 76.96 | 77.60 | 73.09 | 73.37 | 73.37 | -5.92% | 1,884,695 |
| Jul 23, 2025 | 75.95 | 78.22 | 75.53 | 77.99 | 77.99 | 4.04% | 2,586,449 |
| Jul 22, 2025 | 75.79 | 76.50 | 74.86 | 74.96 | 74.96 | 0.46% | 1,601,596 |
| Jul 21, 2025 | 72.81 | 75.98 | 72.69 | 74.62 | 74.62 | 3.44% | 2,125,956 |
| Jul 18, 2025 | 72.30 | 72.90 | 71.62 | 72.14 | 72.14 | 1.71% | 1,295,640 |
| Jul 17, 2025 | 69.50 | 71.30 | 69.16 | 70.93 | 70.93 | 1.93% | 1,719,565 |