Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
64.48
+0.42 (0.66%)
At close: Mar 9, 2026, 4:00 PM EDT
62.68
-1.80 (-2.80%)
After-hours: Mar 9, 2026, 5:33 PM EDT
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.24 | 64.55 | 61.41 | 64.48 | 64.48 | 0.66% | 2,346,399 |
| Mar 6, 2026 | 64.20 | 65.52 | 62.52 | 64.06 | 64.06 | -2.38% | 2,314,955 |
| Mar 5, 2026 | 65.89 | 67.46 | 64.43 | 65.62 | 65.62 | -1.91% | 1,897,563 |
| Mar 4, 2026 | 65.50 | 67.40 | 65.05 | 66.90 | 66.90 | 1.59% | 1,424,094 |
| Mar 3, 2026 | 63.58 | 66.13 | 62.27 | 65.85 | 65.85 | 0.24% | 2,028,686 |
| Mar 2, 2026 | 63.85 | 67.44 | 63.27 | 65.69 | 65.69 | -0.77% | 2,232,138 |
| Feb 27, 2026 | 68.18 | 68.18 | 65.65 | 66.20 | 66.20 | -3.72% | 1,944,249 |
| Feb 26, 2026 | 66.10 | 69.59 | 65.78 | 68.76 | 68.76 | 5.04% | 2,925,128 |
| Feb 25, 2026 | 64.56 | 66.08 | 63.51 | 65.46 | 65.46 | 0.88% | 3,310,128 |
| Feb 24, 2026 | 66.04 | 66.29 | 64.71 | 64.89 | 64.89 | -1.53% | 1,639,841 |
| Feb 23, 2026 | 67.65 | 67.97 | 64.59 | 65.90 | 65.90 | -3.58% | 1,616,533 |
| Feb 20, 2026 | 68.24 | 71.13 | 66.93 | 68.35 | 68.35 | -0.90% | 1,605,957 |
| Feb 19, 2026 | 70.73 | 70.73 | 68.40 | 68.97 | 68.97 | -1.65% | 1,250,120 |
| Feb 18, 2026 | 70.61 | 72.00 | 69.05 | 70.13 | 70.13 | -2.08% | 1,440,628 |
| Feb 17, 2026 | 70.46 | 71.71 | 69.16 | 71.62 | 71.62 | 2.05% | 945,447 |
| Feb 13, 2026 | 68.31 | 70.90 | 67.52 | 70.18 | 70.18 | 2.81% | 1,201,070 |
| Feb 12, 2026 | 70.44 | 71.72 | 67.49 | 68.26 | 68.26 | -3.20% | 1,232,517 |
| Feb 11, 2026 | 70.35 | 72.14 | 69.58 | 70.52 | 70.52 | 0.11% | 1,051,101 |
| Feb 10, 2026 | 70.91 | 71.95 | 70.10 | 70.44 | 70.44 | -1.04% | 906,121 |
| Feb 9, 2026 | 72.33 | 72.37 | 70.60 | 71.18 | 71.18 | -1.78% | 1,058,771 |
| Feb 6, 2026 | 70.23 | 73.20 | 70.01 | 72.47 | 72.47 | 1.84% | 764,466 |
| Feb 5, 2026 | 73.27 | 74.44 | 70.65 | 71.16 | 71.16 | -3.60% | 949,186 |
| Feb 4, 2026 | 73.31 | 74.37 | 72.33 | 73.82 | 73.82 | 1.72% | 1,227,043 |
| Feb 3, 2026 | 71.53 | 73.27 | 71.53 | 72.57 | 72.57 | -0.04% | 1,159,932 |
| Feb 2, 2026 | 71.23 | 73.73 | 70.25 | 72.60 | 72.60 | 2.47% | 1,421,036 |
| Jan 30, 2026 | 69.29 | 71.16 | 69.29 | 70.85 | 70.85 | 1.26% | 1,061,662 |
| Jan 29, 2026 | 69.37 | 70.33 | 69.07 | 69.97 | 69.97 | 0.52% | 883,607 |
| Jan 28, 2026 | 70.24 | 70.43 | 68.24 | 69.61 | 69.61 | -0.53% | 1,094,010 |
| Jan 27, 2026 | 69.76 | 70.01 | 68.79 | 69.98 | 69.98 | 1.49% | 961,652 |
| Jan 26, 2026 | 67.65 | 69.28 | 66.95 | 68.95 | 68.95 | 2.31% | 1,548,219 |
| Jan 23, 2026 | 69.27 | 69.50 | 66.94 | 67.39 | 67.39 | -3.11% | 1,434,400 |
| Jan 22, 2026 | 71.86 | 72.54 | 69.39 | 69.55 | 69.55 | -3.21% | 1,199,466 |
| Jan 21, 2026 | 70.41 | 72.86 | 69.64 | 71.86 | 71.86 | 2.23% | 1,530,021 |
| Jan 20, 2026 | 69.40 | 71.38 | 68.50 | 70.29 | 70.29 | 1.17% | 1,575,032 |
| Jan 16, 2026 | 71.01 | 71.10 | 69.00 | 69.48 | 69.48 | -1.53% | 1,496,017 |
| Jan 15, 2026 | 69.71 | 70.67 | 68.49 | 70.56 | 70.56 | 0.67% | 2,209,688 |
| Jan 14, 2026 | 71.46 | 74.44 | 69.80 | 70.09 | 70.09 | -4.20% | 2,127,938 |
| Jan 13, 2026 | 70.68 | 74.30 | 70.54 | 73.16 | 73.16 | 2.29% | 2,205,748 |
| Jan 12, 2026 | 74.76 | 75.82 | 70.30 | 71.52 | 71.52 | -12.31% | 4,708,534 |
| Jan 9, 2026 | 82.25 | 83.25 | 79.13 | 81.56 | 81.56 | -0.20% | 2,140,273 |
| Jan 8, 2026 | 79.92 | 84.35 | 79.71 | 81.72 | 81.72 | 2.71% | 1,887,188 |
| Jan 7, 2026 | 80.65 | 80.75 | 78.25 | 79.56 | 79.56 | -1.50% | 1,309,472 |
| Jan 6, 2026 | 76.26 | 81.27 | 75.79 | 80.77 | 80.77 | 5.28% | 2,289,915 |
| Jan 5, 2026 | 75.34 | 77.61 | 75.34 | 76.72 | 76.72 | 1.83% | 2,716,193 |
| Jan 2, 2026 | 75.29 | 75.88 | 73.70 | 75.34 | 75.34 | 0.11% | 1,587,118 |
| Dec 31, 2025 | 75.04 | 76.39 | 74.83 | 75.26 | 75.26 | 0.29% | 1,006,741 |
| Dec 30, 2025 | 76.32 | 76.32 | 74.63 | 75.04 | 75.04 | -1.82% | 1,407,964 |
| Dec 29, 2025 | 76.36 | 76.90 | 75.50 | 76.43 | 76.43 | -0.80% | 1,465,888 |
| Dec 26, 2025 | 77.65 | 77.85 | 76.01 | 77.05 | 77.05 | -1.46% | 1,134,855 |
| Dec 24, 2025 | 77.38 | 78.34 | 76.95 | 78.19 | 78.19 | 1.23% | 565,891 |
| Dec 23, 2025 | 80.68 | 80.68 | 76.93 | 77.24 | 77.24 | -3.59% | 1,495,679 |
| Dec 22, 2025 | 80.42 | 81.28 | 79.87 | 80.12 | 80.12 | -1.49% | 1,247,681 |
| Dec 19, 2025 | 82.00 | 82.31 | 80.29 | 81.33 | 81.33 | -0.89% | 2,366,958 |
| Dec 18, 2025 | 81.00 | 83.18 | 80.89 | 82.06 | 82.06 | 1.42% | 1,098,504 |
| Dec 17, 2025 | 83.45 | 83.88 | 80.84 | 80.91 | 80.91 | -1.00% | 1,759,358 |
| Dec 16, 2025 | 82.59 | 83.19 | 81.00 | 81.73 | 81.73 | -1.17% | 2,117,948 |
| Dec 15, 2025 | 82.13 | 83.94 | 81.34 | 82.70 | 82.70 | 1.05% | 1,797,237 |
| Dec 12, 2025 | 82.00 | 83.38 | 81.54 | 81.84 | 81.84 | 0.24% | 1,967,566 |
| Dec 11, 2025 | 79.67 | 81.83 | 79.04 | 81.64 | 81.64 | 3.30% | 2,163,450 |
| Dec 10, 2025 | 76.89 | 79.83 | 76.51 | 79.03 | 79.03 | 2.78% | 2,475,029 |
| Dec 9, 2025 | 74.83 | 77.25 | 74.10 | 76.89 | 76.89 | 1.34% | 1,437,184 |
| Dec 8, 2025 | 75.85 | 77.25 | 73.66 | 75.87 | 75.87 | 0.24% | 1,918,571 |
| Dec 5, 2025 | 75.55 | 77.54 | 75.07 | 75.69 | 75.69 | -0.04% | 1,585,054 |
| Dec 4, 2025 | 78.58 | 78.72 | 75.55 | 75.72 | 75.72 | -4.38% | 2,326,521 |
| Dec 3, 2025 | 78.36 | 79.92 | 77.52 | 79.19 | 79.19 | 1.06% | 2,295,158 |
| Dec 2, 2025 | 78.06 | 78.80 | 76.43 | 78.36 | 78.36 | 0.06% | 3,258,109 |
| Dec 1, 2025 | 73.72 | 78.83 | 73.01 | 78.31 | 78.31 | 5.72% | 3,178,796 |
| Nov 28, 2025 | 77.56 | 77.79 | 73.68 | 74.07 | 74.07 | -4.50% | 2,469,758 |
| Nov 26, 2025 | 75.65 | 79.34 | 74.00 | 77.56 | 77.56 | 13.54% | 10,073,722 |
| Nov 25, 2025 | 63.73 | 68.46 | 63.40 | 68.31 | 68.31 | 9.79% | 6,926,034 |
| Nov 24, 2025 | 63.35 | 64.15 | 61.61 | 62.22 | 62.22 | -2.95% | 2,863,059 |
| Nov 21, 2025 | 62.00 | 64.74 | 61.47 | 64.11 | 64.11 | 4.82% | 3,329,437 |
| Nov 20, 2025 | 60.27 | 61.52 | 59.98 | 61.16 | 61.16 | 2.67% | 2,583,502 |
| 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 |