Urban Outfitters, Inc. (URBN) NASDAQ
72.26
+0.74(+1.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
URBN Historical Return
If you invested $1000 in Urban Outfitters, Inc. (URBN) 10 years ago, it would be worth $2,477.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,945.61, while $1000 invested 1 year ago would be worth $996.69. This corresponds to total returns of 147.72%, 94.56%, -0.33%, respectively, with annualized returns of 9.49%, 14.23%, -0.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
URBN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 71.15 | 72.26 | 72.26 | 72.7 | 70.52 | 994,385 |
| June 01, 2026 | 72.04 | 71.52 | 71.52 | 72.35 | 69.86 | 1.2M |
| May 29, 2026 | 73.06 | 72.65 | 72.65 | 75 | 72.34 | 1.51M |
| May 28, 2026 | 74.17 | 74.85 | 74.85 | 76.48 | 73.69 | 1.34M |
| May 27, 2026 | 76.32 | 75.15 | 75.15 | 77.49 | 75.08 | 1.34M |
| May 26, 2026 | 74.01 | 75.42 | 75.42 | 75.5 | 73.26 | 1.59M |
| May 22, 2026 | 73 | 73.01 | 73.01 | 73.86 | 72.42 | 1.21M |
| May 21, 2026 | 72.52 | 73.76 | 73.76 | 74.5 | 69.83 | 3.08M |
| May 20, 2026 | 68.9 | 71.67 | 71.67 | 72.11 | 67.45 | 2.6M |
| May 19, 2026 | 69.56 | 68.88 | 68.88 | 70.1 | 67.61 | 1.95M |
| May 18, 2026 | 68.44 | 69.61 | 69.61 | 69.88 | 67.4 | 1.6M |
| May 15, 2026 | 67.81 | 68.95 | 68.95 | 69.9 | 67.81 | 1.18M |
| May 14, 2026 | 67.37 | 68.79 | 68.79 | 68.9 | 66.72 | 1.35M |
| May 13, 2026 | 66.44 | 66.41 | 66.41 | 66.98 | 65.1 | 1.47M |
| May 12, 2026 | 67.74 | 67.01 | 67.01 | 67.74 | 64.73 | 1.86M |
| May 11, 2026 | 71.46 | 68.4 | 68.4 | 71.47 | 67.07 | 1.21M |
| May 08, 2026 | 70.43 | 71.5 | 71.5 | 71.89 | 69.69 | 874,663 |
| May 07, 2026 | 71.57 | 70.44 | 70.44 | 72.99 | 69.58 | 895,834 |
| May 06, 2026 | 70.84 | 71.62 | 71.62 | 72.36 | 70.25 | 992,896 |
| May 05, 2026 | 69.11 | 70.05 | 70.05 | 70.95 | 68.57 | 1.4M |
| May 04, 2026 | 69.01 | 68.16 | 68.16 | 70.89 | 67.92 | 1.2M |
| May 01, 2026 | 70.53 | 69.01 | 69.01 | 70.91 | 68.31 | 983,441 |
| April 30, 2026 | 68.24 | 70.34 | 70.34 | 71.08 | 67.51 | 777,599 |
| April 29, 2026 | 68.58 | 68.69 | 68.69 | 69.64 | 68.13 | 745,498 |
| April 28, 2026 | 71.99 | 69.79 | 69.79 | 72.85 | 69.33 | 677,449 |
| April 27, 2026 | 73.86 | 72.34 | 72.34 | 74.58 | 71.74 | 763,300 |
| April 24, 2026 | 73.83 | 73.64 | 73.64 | 74.38 | 72.83 | 849,947 |
| April 23, 2026 | 75.03 | 73.85 | 73.85 | 75.43 | 72.38 | 897,587 |
| April 22, 2026 | 75.16 | 75.18 | 75.18 | 75.3 | 73.89 | 1.02M |
| April 21, 2026 | 76.24 | 74.71 | 74.71 | 77 | 74.41 | 1.26M |
| April 20, 2026 | 73.58 | 76.13 | 76.13 | 76.86 | 72.67 | 1.87M |
| April 17, 2026 | 70.84 | 74.18 | 74.18 | 74.39 | 70.69 | 1.74M |
| April 16, 2026 | 68.43 | 69.48 | 69.48 | 69.78 | 68.18 | 962,406 |
| April 15, 2026 | 65.08 | 68.2 | 68.2 | 68.7 | 65.08 | 1.36M |
| April 14, 2026 | 67.18 | 65.85 | 65.85 | 68.41 | 64.82 | 1.58M |
| April 13, 2026 | 68.24 | 67.42 | 67.42 | 68.46 | 66.24 | 1.21M |
| April 10, 2026 | 68.72 | 68.6 | 68.6 | 68.92 | 67.15 | 810,174 |
| April 09, 2026 | 68 | 68.72 | 68.72 | 69.43 | 66.77 | 1.03M |
| April 08, 2026 | 67.5 | 68.22 | 68.22 | 68.84 | 67.2 | 1.52M |
| April 07, 2026 | 66.34 | 64.74 | 64.74 | 66.35 | 64.36 | 1.17M |
| April 06, 2026 | 64.55 | 66.53 | 66.53 | 66.65 | 64.31 | 1.52M |
| April 02, 2026 | 62.35 | 64.57 | 64.57 | 64.96 | 61.79 | 1.34M |
| April 01, 2026 | 63.95 | 63.72 | 63.72 | 64.44 | 62.81 | 1.44M |
| March 31, 2026 | 61.88 | 63.35 | 63.35 | 63.79 | 61.2 | 1.52M |
| March 30, 2026 | 60.98 | 60.93 | 60.93 | 62.05 | 60.17 | 1.26M |
| March 27, 2026 | 61.98 | 61.21 | 61.21 | 62.71 | 60.73 | 1.39M |
| March 26, 2026 | 61.48 | 61.99 | 61.99 | 63.28 | 60.79 | 1.3M |
| March 25, 2026 | 62.19 | 61.47 | 61.47 | 63.25 | 61.1 | 1.18M |
| March 24, 2026 | 60.63 | 61.69 | 61.69 | 63.1 | 59.97 | 2.13M |
| March 23, 2026 | 65.44 | 61.75 | 61.75 | 65.44 | 61.61 | 2.31M |
| March 20, 2026 | 64.5 | 63.39 | 63.39 | 65.42 | 63.24 | 3.46M |
| March 19, 2026 | 62.74 | 65.19 | 65.19 | 66 | 62.41 | 2.17M |
| March 18, 2026 | 64.56 | 63.75 | 63.75 | 65.83 | 63.39 | 2.2M |
| March 17, 2026 | 64.58 | 65.39 | 65.39 | 66.19 | 64.31 | 1.76M |
| March 16, 2026 | 64.31 | 64.56 | 64.56 | 66.11 | 63.97 | 2.11M |
| March 13, 2026 | 64.59 | 63.41 | 63.41 | 65.07 | 63.15 | 1.71M |
| March 12, 2026 | 63.91 | 63.75 | 63.75 | 64.9 | 62.8 | 2.1M |
| March 11, 2026 | 65.61 | 64.93 | 64.93 | 66.81 | 64.59 | 1.86M |
| March 10, 2026 | 64 | 65.83 | 65.83 | 67.74 | 64 | 2.24M |
| March 09, 2026 | 63.24 | 64.48 | 64.48 | 64.55 | 61.41 | 2.35M |