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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	78.58	75.72	75.72	78.68	75.55	1.79M
December 03, 2025	78.36	79.19	79.19	79.92	77.52	2.29M
December 02, 2025	78.06	78.36	78.36	78.8	76.43	3.26M
December 01, 2025	73.72	78.31	78.31	78.83	73.01	3.18M
November 28, 2025	77.56	74.07	74.07	77.79	73.68	2.47M
November 26, 2025	75.65	77.56	77.56	79.34	74	10.07M
November 25, 2025	63.73	68.31	68.31	68.46	63.4	6.93M
November 24, 2025	63.35	62.22	62.22	64.15	61.61	2.86M
November 21, 2025	62	64.11	64.11	64.74	61.47	3.33M
November 20, 2025	60.27	61.16	61.16	61.52	59.98	2.58M
November 19, 2025	61.6	59.57	59.57	61.74	59.54	2.14M
November 18, 2025	60.75	61.39	61.39	62.09	60.73	1.96M
November 17, 2025	61.38	61.11	61.11	62.04	60.14	2.1M
November 14, 2025	61.9	61.46	61.46	63.36	61.41	1.91M
November 13, 2025	62.81	63.2	63.2	63.8	62.35	2.43M
November 12, 2025	61.98	62.93	62.93	63.76	61.76	2.63M
November 11, 2025	61.61	61.37	61.37	62.21	60.52	1.85M
November 10, 2025	64.29	62.02	62.02	65.55	61.55	2.09M
November 07, 2025	62.73	63.9	63.9	64.36	62.26	1.56M
November 06, 2025	63.77	62.53	62.53	63.82	61.7	2.13M
November 05, 2025	63.11	64.49	64.49	66.03	62.18	2.21M
November 04, 2025	62.22	63.09	63.09	63.16	60.61	1.93M
November 03, 2025	64.22	62.01	62.01	64.27	61.18	3.32M
October 31, 2025	65.95	64.61	64.61	65.95	63.73	2.44M
October 30, 2025	66.21	65.83	65.83	67.32	64.43	1.75M
October 29, 2025	66.97	66.38	66.38	67.35	65.31	1.69M
October 28, 2025	67.33	67.2	67.2	67.52	65.42	1.39M
October 27, 2025	68.86	67.68	67.68	69.34	67.1	949,443
October 24, 2025	68.75	67.77	67.77	69.6	67.52	1.41M
October 23, 2025	67.29	67.52	67.52	67.8	65.63	1.69M
October 22, 2025	68.05	67.88	67.88	69.1	66.88	2.06M
October 21, 2025	66.91	68	68	69	66.52	1.37M
October 20, 2025	67.34	66.87	66.87	68.03	66.36	1.44M
October 17, 2025	66.31	66.89	66.89	66.93	65.69	2M
October 16, 2025	67.9	66.6	66.6	69.07	66.3	1.95M
October 15, 2025	68.41	67.9	67.9	68.76	66.91	1.41M
October 14, 2025	67.97	67.92	67.92	68.83	67.08	2.16M
October 13, 2025	69.54	69.02	69.02	70.67	68.65	1.58M
October 10, 2025	70.14	68.34	68.34	71	67.95	1.52M
October 09, 2025	71.6	70.19	70.19	72.71	70.08	1.47M
October 08, 2025	71.25	71.78	71.78	73.18	70.15	1.68M
October 07, 2025	73.6	70.01	70.01	73.8	69.69	2.01M
October 06, 2025	72.85	73.06	73.06	73.35	71	1.32M
October 03, 2025	73.54	72.85	72.85	73.56	72.49	1.39M
October 02, 2025	73.1	73.13	73.13	73.69	72.44	1.09M
October 01, 2025	70.96	73	73	73.54	70.37	1.74M
September 30, 2025	72.57	71.43	71.43	73.12	69.98	997,788
September 29, 2025	73.5	72.25	72.25	73.5	70.76	1.34M
September 26, 2025	71.86	73	73	73.32	71.35	1.61M
September 25, 2025	70.75	71.26	71.26	72.01	70.06	1.74M
September 24, 2025	71.97	71.2	71.2	72.6	70.41	1.44M
September 23, 2025	72.02	72.05	72.05	72.5	71.11	1.21M
September 22, 2025	71.89	72.12	72.12	72.53	70.89	1.4M
September 19, 2025	71.56	71.41	71.41	72.04	70.14	2.45M
September 18, 2025	70.09	71.58	71.58	72.03	69.75	1.3M
September 17, 2025	70.97	70.09	70.09	71.15	69.25	1.34M
September 16, 2025	71.18	70.33	70.33	71.58	68.96	1.34M
September 15, 2025	68.66	71.97	71.97	72.06	68.19	1.78M
September 12, 2025	70.65	67.71	67.71	70.7	67.42	1.76M
September 11, 2025	70.25	71.7	71.7	72.03	69.3	1.99M

Urban Outfitters, Inc. (URBN) NASDAQ