Urban Outfitters, Inc. - URBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	71	70.77	70.77	71.05	69.52	2.11M
September 04, 2025	67.54	71.35	71.35	71.36	67.17	2.79M
September 03, 2025	67.17	66.84	66.84	68.25	66.45	2.16M
September 02, 2025	66.15	67.61	67.61	67.81	65.5	2.88M
August 29, 2025	69.42	67.08	67.08	69.55	66.91	2.93M
August 28, 2025	76.75	69.7	69.7	79	68.94	8.48M
August 27, 2025	76.51	78.01	78.01	78.31	76.45	3.56M
August 26, 2025	76.08	76.26	76.26	77.8	75.83	1.71M
August 25, 2025	76.51	76.5	76.5	77.9	75.62	1.55M
August 22, 2025	74.37	76.98	76.98	77.33	74.07	1.49M
August 21, 2025	73	73.89	73.89	74.33	72.7	1.63M
August 20, 2025	73	73.37	73.37	74.68	71.09	2.02M
August 19, 2025	77.19	75.33	75.33	77.19	75.05	1.91M
August 18, 2025	76.7	76.73	76.73	76.99	73.76	1.47M
August 15, 2025	77.19	77.53	77.53	77.85	76.44	1.64M
August 14, 2025	78.03	77.29	77.29	78.66	76.2	1.21M
August 13, 2025	79.22	79.49	79.49	80.23	77.94	1.59M
August 12, 2025	77.48	78.19	78.19	78.67	77.31	979,800
August 11, 2025	76.56	77.82	77.82	78.67	76.37	2.28M
August 08, 2025	76.87	76.4	76.4	77.68	75.32	2.18M
August 07, 2025	79.9	77.83	77.83	80.71	74.62	1.72M
August 06, 2025	78.67	79.79	79.79	79.81	78.3	1.02M
August 05, 2025	79.45	77.81	77.81	80.18	77.19	1.48M
August 04, 2025	76.57	79.14	79.14	79.16	76.57	1.68M
August 01, 2025	73	76.21	76.21	76.38	72.24	2.04M
July 31, 2025	76.72	75.28	75.28	76.74	74.78	1.52M
July 30, 2025	76.97	76.3	76.3	77.54	75.06	1.27M
July 29, 2025	77.96	76.45	76.45	78.12	76.36	1.58M
July 28, 2025	76.43	77.72	77.72	77.86	75.13	1.66M
July 25, 2025	74.24	75.61	75.61	75.78	73.1	1.33M
July 24, 2025	76.96	73.37	73.37	77.6	73.09	1.88M
July 23, 2025	75.95	77.99	77.99	78.22	75.53	2.59M
July 22, 2025	75.79	74.96	74.96	76.5	74.86	1.6M
July 21, 2025	72.81	74.62	74.62	75.98	72.69	2.13M
July 18, 2025	72.3	72.14	72.14	72.9	71.62	1.3M
July 17, 2025	69.5	70.93	70.93	71.3	69.16	1.72M
July 16, 2025	69.8	69.59	69.59	69.91	68.67	1.33M
July 15, 2025	71.91	69.8	69.8	72.52	69.3	2.03M
July 14, 2025	72.47	72.1	72.1	72.47	70.71	1.75M
July 11, 2025	72.25	72.28	72.28	73.1	70.96	1.23M
July 10, 2025	71.88	72.47	72.47	73.65	71.35	1.99M
July 09, 2025	70.98	71.93	71.93	72.12	69	2.29M
July 08, 2025	71.12	70.51	70.51	71.14	69.2	1.51M
July 07, 2025	72.83	70.65	70.65	73.39	70.47	1.77M
July 03, 2025	73.23	73.57	73.57	73.79	72.77	607,724
July 02, 2025	73.64	73.61	73.61	74.45	72.13	2.82M
July 01, 2025	71.89	73.59	73.59	74.2	71.41	1.48M
June 30, 2025	70.53	72.54	72.54	72.69	70.25	2.33M
June 27, 2025	71.43	69.4	69.4	71.68	68.43	2.08M
June 26, 2025	68.93	70.66	70.66	70.79	68.14	2.4M
June 25, 2025	69.07	68.93	68.93	69.4	67.76	1.38M
June 24, 2025	68.01	68.42	68.42	69.19	67.22	1.51M
June 23, 2025	67.39	66.89	66.89	67.67	65.26	2.1M
June 20, 2025	69.17	67.95	67.95	69.63	67.4	1.7M
June 18, 2025	69.12	68.86	68.86	70.11	68.72	1.26M
June 17, 2025	70.48	69.52	69.52	71.36	69.51	1.56M
June 16, 2025	68.59	70.82	70.82	71.21	68.32	1.59M
June 13, 2025	68.86	68.01	68.01	70.3	67.41	1.95M
June 12, 2025	68.91	69.17	69.17	69.35	67.19	1.74M
June 11, 2025	71.75	69.23	69.23	72.35	69	2.06M

Urban Outfitters, Inc. (URBN) NASDAQ