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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.24	68.35	68.35	71.13	66.93	1.61M
February 19, 2026	70.73	68.97	68.97	70.73	68.4	1.25M
February 18, 2026	70.61	70.13	70.13	72	69.05	1.44M
February 17, 2026	70.46	71.62	71.62	71.71	69.16	945,510
February 13, 2026	68.31	70.18	70.18	70.9	67.51	1.2M
February 12, 2026	70.44	68.26	68.26	71.72	67.49	1.23M
February 11, 2026	70.35	70.52	70.52	72.14	69.58	1.05M
February 10, 2026	70.91	70.44	70.44	71.95	70.1	906,136
February 09, 2026	72.33	71.18	71.18	72.36	70.6	1.06M
February 06, 2026	70.23	72.47	72.47	73.2	70.01	764,500
February 05, 2026	73.27	71.16	71.16	74.44	70.65	971,344
February 04, 2026	73.31	73.82	73.82	74.37	72.33	1.23M
February 03, 2026	71.53	72.57	72.57	73.27	71.53	1.18M
February 02, 2026	71.23	72.6	72.6	73.73	70.25	1.47M
January 30, 2026	69.29	70.85	70.85	71.16	69.29	1.07M
January 29, 2026	69.37	69.97	69.97	70.33	69.07	926,100
January 28, 2026	70.24	69.61	69.61	70.43	68.24	1.09M
January 27, 2026	69.76	69.98	69.98	70.01	68.79	983,800
January 26, 2026	67.65	68.95	68.95	69.28	66.95	1.57M
January 23, 2026	69.27	67.39	67.39	69.5	66.94	1.43M
January 22, 2026	71.86	69.55	69.55	72.54	69.39	1.2M
January 21, 2026	70.41	71.86	71.86	72.86	69.64	1.53M
January 20, 2026	69.4	70.29	70.29	71.38	68.5	1.76M
January 16, 2026	71.01	69.48	69.48	71.1	69	1.53M
January 15, 2026	69.71	70.56	70.56	70.67	68.49	2.21M
January 14, 2026	71.46	70.09	70.09	74.44	69.8	2.13M
January 13, 2026	70.68	73.16	73.16	74.3	70.54	2.21M
January 12, 2026	74.76	71.52	71.52	75.82	70.3	4.71M
January 09, 2026	82.25	81.56	81.56	83.25	79.13	2.14M
January 08, 2026	79.92	81.72	81.72	84.35	79.71	1.89M
January 07, 2026	80.65	79.56	79.56	80.75	78.25	1.31M
January 06, 2026	76.26	80.77	80.77	81.27	75.79	2.29M
January 05, 2026	75.34	76.72	76.72	77.61	75.34	2.72M
January 02, 2026	75.29	75.34	75.34	75.88	73.7	1.59M
December 31, 2025	75.04	75.26	75.26	76.39	74.83	1.01M
December 30, 2025	76.32	75.04	75.04	76.32	74.63	1.41M
December 29, 2025	76.36	76.43	76.43	76.9	75.5	1.47M
December 26, 2025	77.65	77.05	77.05	77.85	76.01	1.13M
December 24, 2025	77.38	78.19	78.19	78.34	76.95	565,900
December 23, 2025	80.68	77.24	77.24	80.68	76.93	1.5M
December 22, 2025	80.42	80.12	80.12	81.28	79.87	1.25M
December 19, 2025	82	81.33	81.33	82.31	80.29	2.37M
December 18, 2025	81	82.06	82.06	83.18	80.89	1.1M
December 17, 2025	83.45	80.91	80.91	83.88	80.84	1.76M
December 16, 2025	82.59	81.73	81.73	83.19	81	2.12M
December 15, 2025	82.13	82.7	82.7	83.94	81.34	1.8M
December 12, 2025	82	81.84	81.84	83.38	81.54	1.97M
December 11, 2025	79.67	81.64	81.64	81.83	79.04	2.16M
December 10, 2025	76.89	79.03	79.03	79.83	76.51	2.48M
December 09, 2025	74.83	76.89	76.89	77.25	74.1	1.44M
December 08, 2025	75.85	75.87	75.87	77.25	73.66	1.92M
December 05, 2025	75.55	75.69	75.69	77.54	75.07	1.59M
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

Urban Outfitters, Inc. (URBN) NASDAQ