Urban Outfitters, Inc. (URBN)
NASDAQ: URBN · Real-Time Price · USD
73.54
+2.17 (3.04%)
At close: Jun 26, 2026, 4:00 PM EDT
73.54
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 71.52 | 73.65 | 70.85 | 73.54 | 73.54 | 3.04% | 2,268,811 |
| Jun 25, 2026 | 72.32 | 73.03 | 71.01 | 71.37 | 71.37 | -1.31% | 945,768 |
| Jun 24, 2026 | 70.73 | 73.09 | 70.73 | 72.32 | 72.32 | 1.86% | 970,836 |
| Jun 23, 2026 | 71.83 | 72.51 | 70.84 | 71.00 | 71.00 | -2.41% | 861,478 |
| Jun 22, 2026 | 75.85 | 75.85 | 72.26 | 72.75 | 72.75 | -4.80% | 1,462,532 |
| Jun 18, 2026 | 73.39 | 77.06 | 72.98 | 76.42 | 76.42 | 5.46% | 2,040,804 |
| Jun 17, 2026 | 76.10 | 77.07 | 72.07 | 72.47 | 72.47 | -4.78% | 1,097,492 |
| Jun 16, 2026 | 77.55 | 78.86 | 75.60 | 76.10 | 76.10 | -1.18% | 1,011,739 |
| Jun 15, 2026 | 77.86 | 78.62 | 76.75 | 77.01 | 77.01 | 0.01% | 1,218,907 |
| Jun 12, 2026 | 78.09 | 79.42 | 76.35 | 77.00 | 77.00 | -0.49% | 1,310,253 |
| Jun 11, 2026 | 73.97 | 77.42 | 73.22 | 77.38 | 77.38 | 6.45% | 1,349,155 |
| Jun 10, 2026 | 73.88 | 74.99 | 72.47 | 72.69 | 72.69 | -1.48% | 834,627 |
| Jun 9, 2026 | 72.29 | 75.70 | 72.29 | 73.78 | 73.78 | 2.64% | 913,992 |
| Jun 8, 2026 | 71.53 | 74.07 | 71.26 | 71.88 | 71.88 | 0.81% | 1,019,338 |
| Jun 5, 2026 | 73.39 | 74.02 | 71.23 | 71.30 | 71.30 | -2.21% | 1,000,664 |
| Jun 4, 2026 | 73.84 | 74.27 | 72.53 | 72.91 | 72.91 | 0.47% | 725,647 |
| Jun 3, 2026 | 72.26 | 72.62 | 71.27 | 72.57 | 72.57 | 0.43% | 794,540 |
| Jun 2, 2026 | 71.15 | 72.70 | 70.52 | 72.26 | 72.26 | 1.03% | 1,006,452 |
| Jun 1, 2026 | 72.04 | 72.35 | 69.86 | 71.52 | 71.52 | -1.56% | 1,209,762 |
| May 29, 2026 | 73.06 | 75.00 | 72.34 | 72.65 | 72.65 | -2.94% | 1,505,810 |
| May 28, 2026 | 74.17 | 76.48 | 73.69 | 74.85 | 74.85 | -0.40% | 1,344,084 |
| May 27, 2026 | 76.32 | 77.49 | 75.08 | 75.15 | 75.15 | -0.36% | 1,402,218 |
| May 26, 2026 | 74.01 | 75.50 | 73.26 | 75.42 | 75.42 | 3.30% | 1,592,179 |
| May 22, 2026 | 72.30 | 73.86 | 72.30 | 73.01 | 73.01 | -1.02% | 1,250,416 |
| May 21, 2026 | 72.52 | 74.50 | 69.83 | 73.76 | 73.76 | 2.92% | 3,081,804 |
| May 20, 2026 | 68.90 | 72.11 | 67.45 | 71.67 | 71.67 | 4.06% | 2,610,488 |
| May 19, 2026 | 69.56 | 70.10 | 67.61 | 68.88 | 68.88 | -1.06% | 1,948,860 |
| May 18, 2026 | 68.44 | 69.88 | 67.40 | 69.61 | 69.61 | 0.96% | 1,603,192 |
| May 15, 2026 | 67.81 | 69.90 | 67.81 | 68.95 | 68.95 | 0.23% | 1,180,566 |
| May 14, 2026 | 67.37 | 68.90 | 66.72 | 68.79 | 68.79 | 3.58% | 1,350,035 |
| May 13, 2026 | 66.44 | 66.98 | 65.10 | 66.41 | 66.41 | -0.90% | 1,478,921 |
| May 12, 2026 | 67.74 | 67.74 | 64.73 | 67.01 | 67.01 | -2.03% | 1,862,708 |
| May 11, 2026 | 71.46 | 71.47 | 67.07 | 68.40 | 68.40 | -4.34% | 1,227,351 |
| May 8, 2026 | 70.43 | 71.89 | 69.69 | 71.50 | 71.50 | 1.50% | 874,681 |
| May 7, 2026 | 71.57 | 72.99 | 69.58 | 70.44 | 70.44 | -1.65% | 895,834 |
| May 6, 2026 | 70.84 | 72.36 | 70.25 | 71.62 | 71.62 | 2.24% | 993,429 |
| May 5, 2026 | 69.11 | 70.95 | 68.57 | 70.05 | 70.05 | 2.77% | 1,402,995 |
| May 4, 2026 | 69.01 | 70.89 | 67.92 | 68.16 | 68.16 | -1.23% | 1,202,476 |
| May 1, 2026 | 70.53 | 70.91 | 68.31 | 69.01 | 69.01 | -1.89% | 983,441 |
| Apr 30, 2026 | 68.24 | 71.08 | 67.51 | 70.34 | 70.34 | 2.40% | 777,612 |
| Apr 29, 2026 | 68.58 | 69.64 | 68.13 | 68.69 | 68.69 | -1.58% | 745,499 |
| Apr 28, 2026 | 71.99 | 72.85 | 69.33 | 69.79 | 69.79 | -3.53% | 696,187 |
| Apr 27, 2026 | 73.86 | 74.58 | 71.74 | 72.34 | 72.34 | -1.77% | 763,301 |
| Apr 24, 2026 | 73.83 | 74.38 | 72.83 | 73.64 | 73.64 | -0.28% | 855,610 |
| 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% | 1,021,059 |
| Apr 21, 2026 | 76.24 | 77.00 | 74.41 | 74.71 | 74.71 | -1.87% | 1,258,908 |
| Apr 20, 2026 | 73.58 | 76.86 | 72.67 | 76.13 | 76.13 | 2.63% | 1,868,716 |
| Apr 17, 2026 | 70.84 | 74.39 | 70.70 | 74.18 | 74.18 | 6.76% | 1,740,895 |
| Apr 16, 2026 | 68.43 | 69.78 | 68.18 | 69.48 | 69.48 | 1.88% | 981,190 |
| Apr 15, 2026 | 65.08 | 68.70 | 65.08 | 68.20 | 68.20 | 3.57% | 1,359,035 |
| Apr 14, 2026 | 67.18 | 68.41 | 64.82 | 65.85 | 65.85 | -2.33% | 1,582,282 |
| Apr 13, 2026 | 68.24 | 68.46 | 66.24 | 67.42 | 67.42 | -1.72% | 1,209,406 |
| Apr 10, 2026 | 68.72 | 68.92 | 67.15 | 68.60 | 68.60 | -0.17% | 810,174 |
| Apr 9, 2026 | 68.00 | 69.43 | 66.77 | 68.72 | 68.72 | 0.73% | 1,025,963 |
| Apr 8, 2026 | 67.50 | 68.84 | 67.20 | 68.22 | 68.22 | 5.38% | 1,521,989 |
| 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 |