Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
69.79
-2.55 (-3.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.99 | 72.85 | 69.33 | 69.79 | 69.79 | -3.53% | 696,178 |
| Apr 27, 2026 | 73.86 | 74.58 | 71.74 | 72.34 | 72.34 | -1.77% | 763,250 |
| Apr 24, 2026 | 73.83 | 74.38 | 72.83 | 73.64 | 73.64 | -0.28% | 849,946 |
| 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 |
| Feb 10, 2026 | 70.91 | 71.95 | 70.10 | 70.44 | 70.44 | -1.04% | 906,136 |
| Feb 9, 2026 | 72.33 | 72.37 | 70.60 | 71.18 | 71.18 | -1.78% | 1,058,888 |
| Feb 6, 2026 | 70.23 | 73.20 | 70.01 | 72.47 | 72.47 | 1.84% | 764,484 |
| Feb 5, 2026 | 73.27 | 74.44 | 70.65 | 71.16 | 71.16 | -3.60% | 971,344 |
| Feb 4, 2026 | 73.31 | 74.37 | 72.33 | 73.82 | 73.82 | 1.72% | 1,227,858 |
| Feb 3, 2026 | 71.53 | 73.27 | 71.53 | 72.57 | 72.57 | -0.04% | 1,175,022 |
| Feb 2, 2026 | 71.23 | 73.73 | 70.25 | 72.60 | 72.60 | 2.47% | 1,468,357 |
| Jan 30, 2026 | 69.29 | 71.16 | 69.29 | 70.85 | 70.85 | 1.26% | 1,066,790 |
| Jan 29, 2026 | 69.37 | 70.33 | 69.07 | 69.97 | 69.97 | 0.52% | 926,084 |
| Jan 28, 2026 | 70.24 | 70.43 | 68.24 | 69.61 | 69.61 | -0.53% | 1,094,145 |
| Jan 27, 2026 | 69.76 | 70.01 | 68.79 | 69.98 | 69.98 | 1.49% | 983,782 |
| Jan 26, 2026 | 67.65 | 69.28 | 66.95 | 68.95 | 68.95 | 2.31% | 1,570,465 |
| Jan 23, 2026 | 69.27 | 69.50 | 66.94 | 67.39 | 67.39 | -3.11% | 1,434,737 |
| Jan 22, 2026 | 71.86 | 72.54 | 69.39 | 69.55 | 69.55 | -3.21% | 1,199,942 |
| Jan 21, 2026 | 70.41 | 72.86 | 69.64 | 71.86 | 71.86 | 2.23% | 1,530,070 |
| Jan 20, 2026 | 69.40 | 71.38 | 68.50 | 70.29 | 70.29 | 1.17% | 1,762,953 |
| Jan 16, 2026 | 71.01 | 71.10 | 69.00 | 69.48 | 69.48 | -1.53% | 1,527,173 |
| Jan 15, 2026 | 69.71 | 70.67 | 68.49 | 70.56 | 70.56 | 0.67% | 2,209,724 |
| 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 |