NASDAQ : URBN
Urban Outfitters, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 92.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Urban Outfitters, Inc. (URBN) closed at 90.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 92.34 | 93.64 | 89.75 | 90.72 | 809,727 | -1.59% |
| 2026-10-29 | 90.3 | 93 | 90.08 | 92.19 | 1,153,096 | +3.18% |
| 2026-10-28 | 89.89 | 90.715 | 88.85 | 89.35 | 1,024,140 | -1.52% |
| 2026-10-27 | 90.84 | 91.45 | 89.55 | 90.73 | 1,227,353 | +0.15% |
| 2026-10-26 | 88.08 | 91.87 | 87.04 | 90.59 | 1,243,811 | +4.67% |
| 2026-10-23 | 88.2 | 88.2 | 85.54 | 86.55 | 766,203 | -1.97% |
| 2026-10-22 | 86.18 | 88.645 | 86.12 | 88.29 | 630,515 | +1.53% |
| 2026-10-21 | 87.1 | 88.129 | 85.43 | 86.96 | 533,966 | -0.41% |
| 2026-10-20 | 87.51 | 88.24 | 86.54 | 87.32 | 487,968 | +0.56% |
| 2026-10-19 | 86.86 | 88.34 | 86.36 | 86.83 | 641,590 | +0.30% |
| 2026-10-16 | 87.64 | 90.59 | 86.45 | 86.57 | 1,286,675 | -0.95% |
| 2026-10-15 | 85.635 | 88.06 | 85.39 | 87.4 | 1,282,493 | +3.21% |
| 2026-10-14 | 83.67 | 85.49 | 83.421 | 84.68 | 1,370,690 | -0.20% |
| 2026-10-13 | 83.93 | 85.655 | 83.06 | 84.85 | 1,062,530 | +2.61% |
| 2026-10-12 | 81.35 | 83.77 | 80.03 | 82.69 | 1,111,300 | +0.62% |
| 2026-10-09 | 80.66 | 82.54 | 80.26 | 82.18 | 808,665 | +1.51% |
| 2026-10-08 | 79.7 | 81.37 | 79.18 | 80.96 | 718,256 | +1.52% |
| 2026-10-07 | 78.77 | 80.27 | 77.985 | 79.75 | 950,834 | -0.62% |
| 2026-10-06 | 81.52 | 81.63 | 79.57 | 80.25 | 1,684,655 | -1.65% |
| 2026-10-05 | 81.02 | 82.34 | 79.79 | 81.6 | 1,260,164 | +0.99% |
| 2026-10-02 | 79.95 | 80.92 | 78.77 | 80.8 | 1,071,289 | +2.58% |
| 2026-10-01 | 77 | 80.15 | 76.08 | 78.77 | 1,340,321 | +3.13% |
| 2026-09-30 | 76.01 | 76.885 | 75.36 | 76.38 | 1,199,356 | +0.98% |
| 2026-09-29 | 76 | 76.22 | 74.785 | 75.64 | 940,295 | +0.27% |
| 2026-09-28 | 74.44 | 76.663 | 74.22 | 75.44 | 916,201 | +0.12% |
| 2026-09-25 | 75 | 76.29 | 74.1 | 75.35 | 994,172 | +0.76% |
| 2026-09-24 | 74.77 | 76.01 | 73.97 | 74.78 | 769,430 | -0.05% |
| 2026-09-23 | 75.02 | 75.215 | 73.62 | 74.82 | 957,422 | -0.27% |
| 2026-09-22 | 75.23 | 77.27 | 75.01 | 75.02 | 851,949 | +1.09% |
| 2026-09-21 | 75.05 | 75.67 | 74.17 | 74.21 | 750,054 | -1.07% |
| 2026-09-18 | 75.52 | 76.34 | 74.935 | 75.01 | 2,171,812 | -1.09% |
| 2026-09-17 | 78.14 | 78.14 | 75.77 | 75.84 | 835,826 | -1.61% |
| 2026-09-16 | 76.26 | 78.27 | 76.26 | 77.08 | 1,105,132 | +1.54% |
| 2026-09-15 | 77.28 | 77.765 | 75.17 | 75.91 | 810,155 | -1.43% |
| 2026-09-14 | 77.43 | 78.07 | 76.2 | 77.01 | 998,566 | -2.00% |
| 2026-09-11 | 77.31 | 79.65 | 76.895 | 78.58 | 919,336 | +3.94% |
| 2026-09-10 | 76.57 | 76.57 | 74.18 | 75.6 | 1,380,927 | -2.55% |
| 2026-09-09 | 78.25 | 79.41 | 77.42 | 77.58 | 676,652 | -2.33% |
| 2026-09-08 | 81.22 | 82.74 | 79.08 | 79.43 | 1,243,110 | -1.90% |
| 2026-09-04 | 79.55 | 81.37 | 79.51 | 80.97 | 681,381 | +0.48% |
| 2026-09-03 | 79.93 | 81.37 | 78.41 | 80.58 | 845,728 | +2.32% |
| 2026-09-02 | 78.84 | 79.585 | 77.82 | 78.75 | 947,182 | -0.68% |
| 2026-09-01 | 79.12 | 80.5 | 76.87 | 79.29 | 1,639,532 | -1.74% |
| 2026-08-31 | 80.44 | 81.33 | 79.11 | 80.69 | 1,225,934 | -0.49% |
| 2026-08-28 | 79.42 | 81.99 | 78.99 | 81.09 | 1,659,781 | +2.92% |
| 2026-08-27 | 82.7 | 85.43 | 78.21 | 78.79 | 2,871,824 | -5.02% |
| 2026-08-26 | 78.9 | 83.03 | 78.16 | 82.95 | 3,607,768 | +9.46% |
| 2026-08-25 | 75.6 | 76.45 | 73.75 | 75.78 | 1,548,045 | -0.36% |
| 2026-08-24 | 74.71 | 76.59 | 74.71 | 76.05 | 767,322 | +2.44% |
| 2026-08-21 | 74.22 | 75.44 | 71.984 | 74.24 | 1,057,375 | +2.19% |
| 2026-08-20 | 72.88 | 74 | 71.845 | 72.65 | 1,680,366 | -2.33% |
| 2026-08-19 | 74.95 | 76.35 | 73.935 | 74.38 | 1,106,031 | -0.28% |
| 2026-08-18 | 76.88 | 77.11 | 74.33 | 74.59 | 1,088,549 | -2.67% |
| 2026-08-17 | 76.44 | 77.4 | 75.81 | 76.64 | 1,039,490 | -1.50% |
| 2026-08-14 | 75.67 | 78.39 | 75.62 | 77.81 | 924,763 | +2.11% |
| 2026-08-13 | 78.16 | 78.16 | 75.27 | 76.2 | 907,467 | -1.64% |
| 2026-08-12 | 78.75 | 79.35 | 77.12 | 77.47 | 921,064 | -2.47% |
| 2026-08-11 | 78.54 | 79.74 | 77.14 | 79.43 | 832,313 | -0.08% |
| 2026-08-10 | 77.96 | 79.99 | 77.595 | 79.49 | 1,210,351 | +3.34% |
| 2026-08-07 | 77.67 | 77.68 | 75.26 | 76.92 | 931,336 | -0.97% |
| 2026-08-06 | 77.82 | 79.22 | 77.125 | 77.67 | 708,900 | -0.28% |
| 2026-08-05 | 79.43 | 80.5 | 77.46 | 77.89 | 704,229 | -1.26% |
| 2026-08-04 | 77.87 | 79 | 77.24 | 78.88 | 690,060 | +1.53% |
| 2026-08-03 | 75.71 | 78.2 | 74.905 | 77.69 | 823,085 | +4.73% |
| 2026-07-31 | 76.78 | 76.78 | 74.12 | 74.18 | 852,739 | -2.06% |
| 2026-07-30 | 75.08 | 75.89 | 74.08 | 75.74 | 707,801 | +0.45% |
| 2026-07-29 | 74.81 | 76.71 | 73.985 | 75.4 | 787,565 | +0.27% |
| 2026-07-28 | 72.99 | 75.52 | 72.99 | 75.2 | 842,637 | +3.57% |
| 2026-07-27 | 71.53 | 72.88 | 71 | 72.61 | 880,627 | +3.77% |
| 2026-07-24 | 69.34 | 70.73 | 68.63 | 69.97 | 960,498 | +0.52% |
| 2026-07-23 | 72.34 | 72.63 | 69.07 | 69.61 | 1,240,553 | -5.56% |
| 2026-07-22 | 73.61 | 74.13 | 72.23 | 73.71 | 1,039,196 | -0.04% |
| 2026-07-21 | 74.72 | 75.145 | 72.71 | 73.74 | 1,222,725 | -1.46% |
| 2026-07-20 | 76 | 76.21 | 73.7 | 74.83 | 1,407,606 | +2.53% |
| 2026-07-17 | 74.8 | 76.55 | 72.65 | 72.98 | 949,524 | -3.24% |
| 2026-07-16 | 73.57 | 77.33 | 73.45 | 75.42 | 1,388,080 | +3.39% |
| 2026-07-15 | 70.12 | 73.2 | 70.12 | 72.95 | 1,429,881 | +3.93% |
| 2026-07-14 | 70.41 | 70.79 | 68.76 | 70.19 | 795,438 | +0.49% |
| 2026-07-13 | 68.91 | 70.82 | 67.88 | 69.85 | 1,501,726 | +1.48% |
| 2026-07-10 | 69.21 | 69.98 | 68.61 | 68.83 | 1,086,808 | -0.64% |
| 2026-07-09 | 68.22 | 69.87 | 67.7 | 69.27 | 1,011,103 | +1.84% |
| 2026-07-08 | 67.6 | 68.395 | 65.7 | 68.02 | 1,176,850 | -0.28% |
| 2026-07-07 | 69.29 | 69.55 | 67.58 | 68.21 | 962,719 | -1.67% |
| 2026-07-06 | 71.5 | 71.5 | 68.42 | 69.37 | 820,704 | -1.91% |
| 2026-07-02 | 70.56 | 71.46 | 69.91 | 70.72 | 956,887 | +0.21% |
| 2026-07-01 | 70.95 | 71.92 | 69.3 | 70.57 | 813,083 | -0.41% |
| 2026-06-30 | 71.19 | 71.78 | 69.1 | 70.86 | 1,016,585 | -0.84% |
| 2026-06-29 | 73.5 | 73.5 | 70.1 | 71.46 | 2,109,056 | -2.83% |
| 2026-06-26 | 71.52 | 73.65 | 70.845 | 73.54 | 2,275,819 | +3.04% |
| 2026-06-25 | 72.32 | 73.03 | 71.01 | 71.37 | 958,269 | -1.31% |
| 2026-06-24 | 70.73 | 73.09 | 70.73 | 72.32 | 995,330 | +1.86% |
| 2026-06-23 | 71.83 | 72.505 | 70.84 | 71 | 876,169 | -2.41% |
| 2026-06-22 | 75.85 | 75.85 | 72.26 | 72.75 | 1,475,387 | -4.80% |
| 2026-06-18 | 73.39 | 77.055 | 72.98 | 76.42 | 2,041,004 | +5.46% |
| 2026-06-17 | 76.1 | 77.07 | 72.07 | 72.465 | 1,097,492 | -4.78% |
| 2026-06-16 | 77.55 | 78.86 | 75.6 | 76.1 | 1,011,739 | -1.18% |
| 2026-06-15 | 77.86 | 78.62 | 76.75 | 77.01 | 1,218,907 | +0.01% |
| 2026-06-12 | 78.09 | 79.415 | 76.35 | 77 | 1,310,253 | -0.49% |
| 2026-06-11 | 73.97 | 77.42 | 73.22 | 77.38 | 1,349,155 | +6.45% |
| 2026-06-10 | 73.88 | 74.99 | 72.473 | 72.69 | 834,627 | -1.48% |
| 2026-06-09 | 72.29 | 75.7 | 72.29 | 73.78 | 913,992 | +2.64% |
| 2026-06-08 | 71.53 | 74.073 | 71.255 | 71.88 | 1,019,338 | +0.81% |
| 2026-06-05 | 73.39 | 74.02 | 71.23 | 71.3 | 1,000,664 | -2.21% |
| 2026-06-04 | 73.84 | 74.272 | 72.53 | 72.91 | 725,647 | +0.47% |
| 2026-06-03 | 72.26 | 72.62 | 71.27 | 72.57 | 794,540 | +0.43% |
| 2026-06-02 | 71.15 | 72.7 | 70.515 | 72.26 | 1,006,452 | +1.03% |
| 2026-06-01 | 72.04 | 72.35 | 69.86 | 71.52 | 1,209,762 | -1.56% |
| 2026-05-29 | 73.06 | 74.995 | 72.34 | 72.65 | 1,505,810 | -2.94% |
| 2026-05-28 | 74.17 | 76.48 | 73.69 | 74.85 | 1,344,084 | -0.40% |
| 2026-05-27 | 76.32 | 77.488 | 75.08 | 75.15 | 1,402,218 | -0.36% |
| 2026-05-26 | 74.01 | 75.5 | 73.26 | 75.42 | 1,592,179 | +3.30% |
| 2026-05-22 | 72.3 | 73.86 | 72.3 | 73.01 | 1,250,416 | -1.02% |
| 2026-05-21 | 72.52 | 74.5 | 69.83 | 73.76 | 3,081,804 | +2.92% |
| 2026-05-20 | 68.9 | 72.11 | 67.45 | 71.67 | 2,610,488 | +4.06% |
| 2026-05-19 | 69.56 | 70.1 | 67.61 | 68.875 | 1,948,860 | -1.06% |
| 2026-05-18 | 68.44 | 69.88 | 67.4 | 69.61 | 1,603,192 | +0.96% |
| 2026-05-15 | 67.81 | 69.898 | 67.81 | 68.95 | 1,180,566 | +0.23% |
| 2026-05-14 | 67.37 | 68.9 | 66.72 | 68.79 | 1,350,035 | +3.58% |
| 2026-05-13 | 66.44 | 66.98 | 65.1 | 66.41 | 1,478,921 | -0.90% |
| 2026-05-12 | 67.74 | 67.74 | 64.73 | 67.01 | 1,862,708 | -2.03% |