Dark

URBN
Urban Outfitters Inc
stock NASDAQ

At Close

Jan 16, 2026 3:59:59 PM EST

69.50USD-1.495%(-1.06)1,527,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 8:30:30 AM EST

70.56USD0.000%(0.00)165,020

After-hours

Jan 16, 2026 4:00:30 PM EST

69.48USD-0.036%(-0.02)13,014

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	71.0100	71.095000	69.0000	69.4800	-1.531%	1,527,173	0.000%
2026-01-15	69.7050	70.670000	68.4850	70.5600	+0.671%	2,209,624	-1.531%
2026-01-14	71.4600	74.440000	69.8000	70.0900	-4.196%	2,127,935	-0.870%
2026-01-13	70.6800	74.295000	70.5400	73.1600	+2.293%	2,190,903	-5.030%
2026-01-12	74.7550	75.820000	70.3000	71.5200	-12.310%	4,708,534	-2.852%
2026-01-09	82.2500	83.250000	79.1300	81.5600	-0.196%	2,097,881	-14.811%
2026-01-08	79.9200	84.350000	79.7100	81.7200	+2.715%	1,887,188	-14.978%
2026-01-07	80.6500	80.750000	78.2450	79.5600	-1.498%	1,309,472	-12.670%
2026-01-06	76.2600	81.270000	75.7900	80.7700	+5.279%	2,289,815	-13.978%
2026-01-05	75.3400	77.605000	75.3400	76.7200	+1.832%	2,716,193	-9.437%
2026-01-02	75.2900	75.880000	73.7000	75.3400	+0.106%	1,587,118	-7.778%
2025-12-31	75.0400	76.385000	74.8300	75.2600	+0.293%	1,006,706	-7.680%
2025-12-30	76.3200	76.320000	74.6300	75.0400	-1.819%	1,407,964	-7.409%
2025-12-29	76.3600	76.900000	75.5000	76.4300	-0.805%	1,465,888	-9.093%
2025-12-26	77.6500	77.850000	76.0100	77.0500	-1.458%	1,134,855	-9.825%
2025-12-24	77.3800	78.340000	76.9500	78.1900	+1.230%	565,891	-11.140%
2025-12-23	80.6800	80.680000	76.9300	77.2400	-3.595%	1,495,679	-10.047%
2025-12-22	80.4200	81.280000	79.8700	80.1200	-1.488%	1,247,681	-13.280%
2025-12-19	82.0000	82.305000	80.2900	81.3300	-0.890%	2,366,958	-14.570%
2025-12-18	81.0000	83.180000	80.8900	82.0600	+1.421%	1,098,504	-15.330%
2025-12-17	83.4500	83.880000	80.8400	80.9100	-1.003%	1,759,358	-14.127%
2025-12-16	82.5900	83.190800	81.0000	81.7300	-1.173%	2,117,948	-14.988%
2025-12-15	82.1250	83.940000	81.3400	82.7000	+1.051%	1,797,237	-15.985%
2025-12-12	82.0000	83.380000	81.5400	81.8400	+0.245%	1,967,566	-15.103%
2025-12-11	79.6700	81.830000	79.0350	81.6400	+3.303%	2,163,450	-14.895%
2025-12-10	76.8900	79.830000	76.5100	79.0300	+2.783%	2,475,029	-12.084%
2025-12-09	74.8300	77.250000	74.1000	76.8900	+1.344%	1,437,164	-9.637%
2025-12-08	75.8500	77.249900	73.6600	75.8700	+0.238%	1,918,571	-8.422%
2025-12-05	75.5500	77.535000	75.0700	75.6900	-0.040%	1,585,037	-8.205%
2025-12-04	78.5800	78.720000	75.5500	75.7200	-4.382%	2,326,521	-8.241%
2025-12-03	78.3600	79.915000	77.5200	79.1900	+1.059%	2,295,158	-12.262%
2025-12-02	78.0600	78.800000	76.4300	78.3600	+0.064%	3,258,109	-11.332%
2025-12-01	73.7200	78.825000	73.0100	78.3100	+5.724%	3,178,796	-11.276%
2025-11-28	77.5600	77.785500	73.6800	74.0700	-4.500%	2,469,758	-6.197%
2025-11-26	75.6500	79.343400	74.0000	77.5600	+13.541%	10,073,722	-10.418%
2025-11-25	63.7300	68.460000	63.4000	68.3100	+9.788%	6,926,034	+1.713%
2025-11-24	63.3500	64.150000	61.6050	62.2200	-2.948%	2,863,059	+11.668%
2025-11-21	62.0000	64.740000	61.4650	64.1100	+4.823%	3,329,437	+8.376%
2025-11-20	60.2700	61.520000	59.9800	61.1600	+2.669%	2,583,502	+13.604%
2025-11-19	61.6000	61.740000	59.5350	59.5700	-2.965%	2,135,639	+16.636%
2025-11-18	60.7500	62.090000	60.7300	61.3900	+0.458%	1,961,976	+13.178%
2025-11-17	61.3800	62.040000	60.1400	61.1100	-0.569%	2,103,013	+13.697%
2025-11-14	61.9000	63.355000	61.4050	61.4600	-2.753%	1,914,148	+13.049%
2025-11-13	62.8100	63.800000	62.3500	63.2000	+0.429%	2,429,809	+9.937%
2025-11-12	61.9800	63.760000	61.7600	62.9300	+2.542%	2,625,136	+10.408%
2025-11-11	61.6100	62.210000	60.5200	61.3700	-1.048%	1,845,136	+13.215%
2025-11-10	64.2900	65.545000	61.5450	62.0200	-2.942%	2,094,411	+12.028%
2025-11-07	62.7300	64.365000	62.2550	63.9000	+2.191%	1,561,891	+8.732%
2025-11-06	63.7600	63.820000	61.6950	62.5300	-3.039%	2,126,461	+11.115%
2025-11-05	63.1100	66.030000	62.1800	64.4900	+2.219%	2,210,182	+7.738%
2025-11-04	62.2200	63.155000	60.6078	63.0900	+1.742%	1,925,978	+10.128%
2025-11-03	64.2200	64.270000	61.1800	62.0100	-4.024%	3,318,670	+12.046%
2025-10-31	65.9500	65.950000	63.7250	64.6100	-1.853%	2,435,063	+7.538%
2025-10-30	66.2100	67.315000	64.4300	65.8300	-0.829%	1,745,375	+5.545%
2025-10-29	66.9700	67.350000	65.3050	66.3800	-1.220%	1,692,015	+4.670%
2025-10-28	67.3300	67.520000	65.4200	67.2000	-0.709%	1,386,262	+3.393%
2025-10-27	68.8600	69.340000	67.1000	67.6800	-0.133%	949,443	+2.660%
2025-10-24	68.7500	69.600000	67.5200	67.7700	+0.370%	1,409,759	+2.523%
2025-10-23	67.2900	67.795000	65.6300	67.5200	-0.530%	1,688,408	+2.903%
2025-10-22	68.0500	69.095000	66.8800	67.8800	-0.176%	2,057,506	+2.357%
2025-10-21	66.9100	69.000000	66.5150	68.0000	+1.690%	1,368,164	+2.176%
2025-10-20	67.3400	68.025000	66.3600	66.8700	-0.030%	1,441,629	+3.903%
2025-10-17	66.3100	66.930000	65.6900	66.8900	+0.435%	1,998,297	+3.872%
2025-10-16	67.9000	69.070000	66.3000	66.6000	-1.915%	1,946,909	+4.324%
2025-10-15	68.4100	68.760000	66.9100	67.9000	-0.029%	1,405,702	+2.327%
2025-10-14	67.9700	68.830200	67.0750	67.9200	-1.594%	2,162,338	+2.297%
2025-10-13	69.5400	70.670000	68.6500	69.0200	+0.995%	1,583,815	+0.666%
2025-10-10	70.1400	71.000000	67.9500	68.3400	-2.636%	1,522,147	+1.668%
2025-10-09	71.6000	72.710000	70.0800	70.1900	-2.215%	1,467,536	-1.012%
2025-10-08	71.2500	73.175000	70.1501	71.7800	+2.528%	1,678,074	-3.204%
2025-10-07	73.6000	73.800000	69.6900	70.0100	-4.175%	2,012,220	-0.757%
2025-10-06	72.8500	73.350000	71.0000	73.0600	+0.288%	1,322,485	-4.900%
2025-10-03	73.5400	73.560000	72.4900	72.8500	-0.383%	1,388,536	-4.626%
2025-10-02	73.1000	73.690000	72.4400	73.1300	+0.178%	1,086,689	-4.991%
2025-10-01	70.9600	73.535000	70.3700	73.0000	+2.198%	1,738,678	-4.822%
2025-09-30	72.2000	73.120000	69.9800	71.4300	-1.135%	1,036,934	-2.730%
2025-09-29	73.5000	73.500000	70.7550	72.2500	-1.027%	1,335,390	-3.834%
2025-09-26	71.8600	73.320000	71.3500	73.0000	+2.442%	1,613,972	-4.822%
2025-09-25	70.7500	72.010000	70.0550	71.2600	+0.084%	1,742,819	-2.498%
2025-09-24	71.9700	72.600000	70.4100	71.2000	-1.180%	1,443,522	-2.416%
2025-09-23	72.0200	72.495000	71.1150	72.0500	-0.097%	1,213,994	-3.567%
2025-09-22	71.8900	72.530000	70.8900	72.1200	+0.994%	1,395,616	-3.661%
2025-09-19	71.5600	72.040000	70.1400	71.4100	-0.237%	2,448,876	-2.703%
2025-09-18	70.0900	72.030000	69.7450	71.5800	+2.126%	1,296,014	-2.934%
2025-09-17	70.9700	71.145000	69.2450	70.0900	-0.341%	1,341,039	-0.870%
2025-09-16	71.1800	71.585000	68.9600	70.3300	-2.279%	1,339,220	-1.209%
2025-09-15	68.6600	72.060000	68.1850	71.9700	+6.292%	1,783,083	-3.460%
2025-09-12	70.6500	70.700000	67.4200	67.7100	-5.565%	1,758,422	+2.614%
2025-09-11	70.2500	72.030000	69.3000	71.7000	+1.644%	1,989,582	-3.096%
2025-09-10	71.5100	72.315000	69.7500	70.5400	-2.150%	2,126,450	-1.503%
2025-09-09	72.7300	72.820000	70.8000	72.0900	-1.260%	2,285,458	-3.620%
2025-09-08	70.9600	73.175000	69.8200	73.0100	+3.165%	1,896,329	-4.835%
2025-09-05	71.0000	71.050000	69.5200	70.7700	-0.813%	2,112,671	-1.823%
2025-09-04	67.5400	71.360000	67.1700	71.3500	+6.747%	2,788,768	-2.621%
2025-09-03	67.1700	68.250000	66.4500	66.8400	-1.139%	2,162,208	+3.950%
2025-09-02	66.1500	67.810000	65.5000	67.6100	+0.790%	2,880,693	+2.766%
2025-08-29	69.4200	69.545000	66.9050	67.0800	-3.759%	2,929,580	+3.578%
2025-08-28	76.7450	79.000000	68.9400	69.7000	-10.652%	8,475,696	-0.316%
2025-08-27	76.5100	78.310000	76.4500	78.0100	+2.295%	3,562,779	-10.934%
2025-08-26	76.0800	77.800000	75.8300	76.2600	-0.314%	1,710,420	-8.891%
2025-08-25	76.5100	77.900000	75.6215	76.5000	-0.624%	1,545,827	-9.176%
2025-08-22	74.3700	77.330000	74.0650	76.9800	+4.182%	1,486,599	-9.743%
2025-08-21	73.0000	74.325000	72.6959	73.8900	+0.709%	1,630,515	-5.968%
2025-08-20	73.0000	74.680000	71.0900	73.3700	-2.608%	2,022,731	-5.302%
2025-08-19	77.1900	77.190000	75.0500	75.3350	-1.818%	1,909,344	-7.772%
2025-08-18	76.7000	76.990000	73.7600	76.7300	-1.032%	1,468,982	-9.449%
2025-08-15	77.1900	77.845000	76.4400	77.5300	+0.311%	1,640,809	-10.383%
2025-08-14	78.0300	78.660000	76.1990	77.2900	-2.768%	1,208,388	-10.105%
2025-08-13	79.2200	80.228800	77.9400	79.4900	+1.663%	1,587,149	-12.593%
2025-08-12	77.4800	78.665200	77.3050	78.1900	+0.475%	979,791	-11.140%
2025-08-11	76.5600	78.670000	76.3701	77.8200	+1.859%	2,278,535	-10.717%
2025-08-08	76.8700	77.680000	75.3200	76.4000	-1.837%	2,179,831	-9.058%
2025-08-07	79.9000	80.710000	74.6200	77.8300	-2.456%	1,716,766	-10.729%
2025-08-06	78.6700	79.810000	78.3000	79.7900	+2.545%	1,017,462	-12.921%
2025-08-05	79.4500	80.180000	77.1900	77.8100	-1.681%	1,476,924	-10.706%
2025-08-04	76.5700	79.160000	76.5700	79.1400	+3.845%	1,679,518	-12.206%
2025-08-01	73.0020	76.380000	72.2400	76.2100	+1.235%	2,036,142	-8.831%
2025-07-31	76.7150	76.740000	74.7800	75.2800	-1.337%	1,522,091	-7.705%
2025-07-30	76.9650	77.540000	75.0600	76.3000	-0.196%	1,268,415	-8.938%
2025-07-29	77.9600	78.120000	76.3600	76.4500	-1.634%	1,584,356	-9.117%
2025-07-28	76.4300	77.860000	75.1275	77.7200	+2.791%	1,655,765	-10.602%
2025-07-25	74.2400	75.780000	73.0950	75.6100	+3.053%	1,325,258	-8.107%
2025-07-24	76.9600	77.595200	73.0901	73.3700	-5.924%	1,884,695	-5.302%
2025-07-23	75.9500	78.220000	75.5300	77.9900	+4.042%	2,586,449	-10.912%
2025-07-22	75.7900	76.495100	74.8600	74.9600	+0.456%	1,601,596	-7.311%
2025-07-21	72.8100	75.980000	72.6900	74.6200	+3.438%	2,125,956	-6.888%
2025-07-18	72.3000	72.900000	71.6200	72.1400	+1.706%	1,295,640	-3.687%
2025-07-17	69.5000	71.300000	69.1600	70.9300	+1.926%	1,719,565	-2.044%
2025-07-16	69.8000	69.910000	68.6724	69.5900	-0.301%	1,327,281	-0.158%
2025-07-15	71.9100	72.520000	69.3000	69.8000	-3.190%	2,032,664	-0.458%
2025-07-14	72.4700	72.470000	70.7100	72.1000	-0.249%	1,746,693	-3.634%
2025-07-11	72.2500	73.100000	70.9600	72.2800	-0.262%	1,231,271	-3.874%
2025-07-10	71.8800	73.650000	71.3500	72.4700	+0.751%	1,994,422	-4.126%
2025-07-09	70.9800	72.120000	69.0000	71.9300	+2.014%	2,293,625	-3.406%
2025-07-08	71.1200	71.140000	69.2000	70.5100	-0.191%	1,507,201	-1.461%
2025-07-07	72.8300	73.388000	70.4700	70.6450	-3.976%	1,766,667	-1.649%
2025-07-03	73.6100	74.040000	72.7700	73.5700	-0.054%	611,855	-5.559%
2025-07-02	73.6400	74.450000	72.1300	73.6100	+0.027%	2,822,388	-5.611%
2025-07-01	71.8900	74.200000	71.4100	73.5900	+1.447%	1,481,525	-5.585%
2025-06-30	70.5300	72.690000	70.2500	72.5400	+4.524%	2,331,096	-4.218%
2025-06-27	71.4300	71.680000	68.4300	69.4000	-1.783%	2,080,994	+0.115%
2025-06-26	68.9300	70.790000	68.1400	70.6600	+2.510%	2,400,999	-1.670%
2025-06-25	69.0700	69.400000	67.7550	68.9300	+0.745%	1,378,669	+0.798%
2025-06-24	68.0100	69.190000	67.2200	68.4200	+2.287%	1,507,638	+1.549%
2025-06-23	67.3900	67.665000	65.2600	66.8900	-1.560%	2,098,825	+3.872%
2025-06-20	69.1700	69.625000	67.4000	67.9500	-1.322%	1,695,444	+2.252%
2025-06-18	69.1200	70.105000	68.7200	68.8600	-0.949%	1,260,986	+0.900%
2025-06-17	70.4800	71.359900	69.5100	69.5200	-1.836%	1,561,457	-0.058%
2025-06-16	68.5900	71.210000	68.3200	70.8200	+4.132%	1,588,040	-1.892%
2025-06-13	68.8550	70.300000	67.4100	68.0100	-1.677%	1,948,788	+2.161%
2025-06-12	68.9100	69.350000	67.1900	69.1700	-0.087%	1,742,286	+0.448%
2025-06-11	71.7500	72.350000	69.0000	69.2300	0.000%	2,055,986	+0.361%
2025-06-10	70.8200	71.085000	68.6000	69.2300	-0.689%	1,617,625	+0.361%
2025-06-09	70.2600	71.340000	69.0900	69.7100	-0.443%	1,160,886	-0.330%
2025-06-06	70.3800	70.580000	68.1600	70.0200	+0.445%	1,883,353	-0.771%
2025-06-05	70.4900	71.040000	69.2300	69.7100	-1.177%	1,563,475	-0.330%
2025-06-04	72.6300	72.660000	70.0900	70.5400	-2.703%	1,891,356	-1.503%
2025-06-03	72.6200	73.940000	71.9600	72.5000	-0.165%	1,720,433	-4.166%
2025-06-02	69.6800	73.090000	69.4600	72.6200	+3.891%	2,954,070	-4.324%
2025-05-30	71.1100	71.981300	69.6500	69.9000	-3.546%	2,976,479	-0.601%
2025-05-29	75.0200	75.280000	71.7500	72.4700	-3.031%	2,669,937	-4.126%
2025-05-28	75.7600	75.800000	73.9400	74.7350	-0.698%	1,965,894	-7.032%
2025-05-27	73.3300	75.570000	72.1100	75.2600	+4.123%	3,158,456	-7.680%
2025-05-23	71.6000	73.020000	70.4989	72.2800	-1.270%	4,371,145	-3.874%
2025-05-22	70.9500	73.680000	70.0201	73.2100	+22.836%	10,604,534	-5.095%
2025-05-21	59.5200	60.860000	59.1500	59.6000	-2.837%	4,415,574	+16.577%
2025-05-20	62.1200	62.480000	61.1000	61.3400	-0.130%	2,977,880	+13.270%
2025-05-19	61.6900	62.695000	61.1200	61.4200	-2.213%	2,491,992	+13.123%
2025-05-16	61.7000	63.210000	61.0600	62.8100	+1.733%	2,238,742	+10.619%
2025-05-15	60.3000	61.820000	60.2000	61.7400	+2.252%	1,813,372	+12.536%
2025-05-14	58.2900	60.730000	58.2900	60.3800	+1.770%	1,999,889	+15.071%
2025-05-13	57.9800	59.740000	57.4650	59.3300	+3.615%	2,275,256	+17.108%
2025-05-12	55.7700	57.920000	54.4400	57.2600	+10.498%	2,956,487	+21.341%
2025-05-09	51.7500	52.450000	51.3000	51.8200	+0.048%	1,395,448	+34.080%
2025-05-08	52.3400	52.900000	51.7600	51.7950	+0.029%	1,970,829	+34.144%
2025-05-07	52.4200	52.700000	51.1200	51.7800	-0.058%	1,718,292	+34.183%
2025-05-06	52.8100	53.100000	51.6000	51.8100	-3.520%	1,800,389	+34.105%
2025-05-05	54.1200	54.760000	53.5100	53.7000	-1.486%	1,431,348	+29.385%
2025-05-02	53.9700	54.930000	53.5500	54.5100	+3.180%	1,225,429	+27.463%
2025-05-01	52.7000	53.830000	51.7700	52.8300	+0.095%	1,571,808	+31.516%
2025-04-30	51.4800	53.040000	51.0300	52.7800	-0.901%	1,454,070	+31.641%
2025-04-29	52.5200	53.520000	52.2850	53.2600	+1.120%	1,505,179	+30.454%
2025-04-28	52.2600	52.850000	51.2900	52.6700	+2.451%	1,717,499	+31.916%
2025-04-25	50.7600	52.000000	50.1900	51.4100	+1.121%	1,410,756	+35.149%
2025-04-24	49.7600	50.990000	49.6000	50.8400	+1.194%	1,437,684	+36.664%
2025-04-23	52.5150	54.190000	49.9900	50.2400	+0.480%	2,685,772	+38.296%
2025-04-22	49.2900	50.410000	48.2803	50.0000	+4.362%	1,981,182	+38.960%
2025-04-21	48.7400	48.740000	46.8245	47.9100	-3.173%	2,085,218	+45.022%
2025-04-17	47.1500	49.740000	47.1500	49.4800	+3.732%	1,703,822	+40.420%
2025-04-16	47.7600	48.650000	46.8500	47.7000	-1.263%	2,405,379	+45.660%
2025-04-15	48.1200	48.740000	46.8200	48.3100	+0.291%	2,416,942	+43.821%
2025-04-14	47.6000	48.590000	46.6400	48.1700	+3.037%	2,846,403	+44.239%
2025-04-11	48.1500	48.745000	45.8600	46.7500	-3.449%	3,065,850	+48.620%
2025-04-10	49.6600	50.400000	46.8600	48.4200	-4.024%	3,572,311	+43.494%
2025-04-09	43.0900	52.540000	42.5500	50.4500	+16.674%	4,638,911	+37.721%
2025-04-08	46.2000	48.220000	42.6876	43.2400	-6.265%	3,321,992	+60.685%
2025-04-07	44.1300	48.280000	42.8950	46.1300	-1.030%	4,006,067	+50.618%
2025-04-04	42.5000	49.335000	41.8900	46.6100	+3.028%	5,682,862	+49.067%
2025-04-03	50.4300	50.675000	43.4900	45.2400	-18.369%	6,554,292	+53.581%
2025-04-02	52.0800	56.130000	51.5800	55.4200	+4.428%	1,813,209	+25.370%
2025-04-01	52.5600	53.688100	52.0250	53.0700	+1.279%	1,398,911	+30.921%
2025-03-31	50.3400	52.825000	50.0000	52.4000	+1.787%	1,855,788	+32.595%
2025-03-28	51.8800	52.200000	50.4200	51.4800	-0.656%	1,929,000	+34.965%
2025-03-27	52.1600	53.180000	51.7500	51.8200	-1.502%	1,449,421	+34.080%
2025-03-26	53.2300	53.320000	51.8300	52.6100	-1.053%	1,208,534	+32.066%
2025-03-25	52.9400	54.300000	52.7800	53.1700	-0.765%	1,979,109	+30.675%
2025-03-24	50.8600	53.640000	50.1800	53.5800	+9.058%	2,303,330	+29.675%
2025-03-21	48.1600	49.810000	48.0800	49.1300	+0.368%	2,519,106	+41.421%
2025-03-20	49.2000	50.100000	48.8600	48.9500	-0.670%	2,154,826	+41.941%
2025-03-19	48.6500	49.695000	48.3700	49.2800	+0.510%	1,809,691	+40.990%
2025-03-18	48.9600	49.420000	48.4800	49.0300	-0.224%	1,704,731	+41.709%
2025-03-17	48.8200	49.790000	47.7300	49.1400	+0.676%	2,843,443	+41.392%
2025-03-14	50.8500	50.975000	48.5400	48.8100	-2.126%	2,460,127	+42.348%
2025-03-13	52.3800	52.685000	49.4200	49.8700	-5.852%	2,999,763	+39.322%
2025-03-12	55.2600	55.590000	52.9400	52.9700	-2.323%	1,484,245	+31.169%
2025-03-11	54.0900	55.560000	52.6012	54.2300	-0.769%	2,027,923	+28.121%
2025-03-10	52.9800	55.070000	52.5500	54.6500	+2.035%	2,525,503	+27.136%
2025-03-07	53.6100	54.190000	50.8400	53.5600	-0.998%	1,830,572	+29.724%
2025-03-06	56.4100	56.680000	54.0000	54.1000	-5.651%	1,990,704	+28.429%
2025-03-05	56.7700	57.400000	55.1127	57.3400	+1.004%	1,536,974	+21.172%
2025-03-04	57.7500	58.055000	55.2500	56.7700	-3.551%	2,792,115	+22.389%
2025-03-03	58.4400	61.160000	58.0000	58.8600	+1.151%	3,348,932	+18.043%
2025-02-28	56.7600	58.900000	56.2900	58.1900	+1.642%	2,959,091	+19.402%
2025-02-27	55.7500	58.630000	55.0000	57.2500	+8.182%	5,120,200	+21.362%
2025-02-26	53.1700	54.250000	52.6400	52.9200	+0.551%	2,820,225	+31.293%
2025-02-25	53.5200	54.290000	51.9350	52.6300	-2.555%	2,059,933	+32.016%
2025-02-24	53.3000	54.450000	52.4600	54.0100	+2.292%	2,366,001	+28.643%
2025-02-21	55.6000	55.600000	52.2950	52.8000	-3.509%	1,645,645	+31.591%
2025-02-20	55.5300	55.540000	54.2900	54.7200	-2.023%	1,373,787	+26.974%
2025-02-19	56.4600	56.730000	54.3700	55.8500	-2.700%	1,754,360	+24.405%
2025-02-18	56.5900	57.629300	56.3800	57.4000	+2.482%	1,920,778	+21.045%
2025-02-14	56.1900	56.325000	54.5300	56.0100	-0.568%	1,523,668	+24.049%
2025-02-13	56.2600	56.936000	56.0800	56.3300	+0.625%	891,438	+23.345%
2025-02-12	54.0900	55.980000	54.0400	55.9800	+0.792%	1,148,152	+24.116%
2025-02-11	55.7400	56.085000	55.0600	55.5400	-0.892%	1,505,321	+25.099%
2025-02-10	56.9000	56.900000	54.4700	56.0400	-0.989%	1,569,365	+23.983%
2025-02-07	57.4900	58.350000	56.5500	56.6000	-1.736%	1,263,374	+22.756%
2025-02-06	58.1600	58.289900	57.0500	57.6000	+1.284%	1,037,754	+20.625%
2025-02-05	55.2500	56.930000	55.0950	56.8700	+2.895%	934,188	+22.173%
2025-02-04	53.5500	55.870000	53.5430	55.2700	+2.962%	1,526,237	+25.710%
2025-02-03	53.5700	54.180000	52.8950	53.6800	-3.140%	1,556,657	+29.434%
2025-01-31	56.0200	56.565000	55.0800	55.4200	-1.772%	1,112,331	+25.370%
2025-01-30	56.5700	56.580000	55.4500	56.4200	+2.825%	1,075,045	+23.148%
2025-01-29	55.3700	55.620000	54.0300	54.8700	-0.903%	1,684,546	+26.627%
2025-01-28	55.0900	55.870000	54.6500	55.3700	+1.243%	1,631,257	+25.483%
2025-01-27	57.8000	57.970000	54.4600	54.6900	-5.934%	2,527,791	+27.043%
2025-01-24	59.0100	59.360000	58.0800	58.1400	-1.524%	1,057,302	+19.505%
2025-01-23	58.3000	59.540000	58.2500	59.0400	+0.238%	1,215,572	+17.683%
2025-01-22	60.8900	60.900000	58.2100	58.9000	-2.548%	2,118,071	+17.963%
2025-01-21	57.4500	60.570000	57.2200	60.4400	+9.871%	3,263,885	+14.957%
2025-01-17	54.1800	55.532000	53.4200	55.0100	+3.383%	2,169,062	+26.304%
2025-01-16	54.7800	54.780000	52.8400	53.2100	-2.581%	2,237,184	+30.577%
2025-01-15	56.9100	56.910000	54.3400	54.6200	-2.237%	2,075,061	+27.206%
2025-01-14	56.9200	57.590000	55.0800	55.8700	+0.090%	2,215,100	+24.360%
2025-01-13	57.9700	58.100000	52.9300	55.8200	-2.001%	3,438,905	+24.472%
2025-01-10	57.6800	58.135000	56.3700	56.9600	-0.236%	2,635,072	+21.980%
2025-01-08	56.0920	57.501500	55.4504	57.0950	+0.714%	1,511,407	+21.692%
2025-01-07	58.5000	59.050000	56.5200	56.6900	-2.995%	1,516,326	+22.561%
2025-01-06	57.3900	58.540000	56.5000	58.4400	+1.555%	1,924,044	+18.891%
2025-01-03	57.3400	57.760000	55.7900	57.5450	+1.240%	1,570,399	+20.740%
2025-01-02	55.1400	57.000000	55.0100	56.8400	+3.571%	2,038,324	+22.238%
2024-12-31	55.7300	56.010000	54.4600	54.8800	-0.535%	1,223,772	+26.603%
2024-12-30	54.4300	56.030000	54.3800	55.1750	-1.138%	1,679,146	+25.927%
2024-12-27	55.5700	56.370000	55.4400	55.8100	+0.180%	944,209	+24.494%
2024-12-26	54.2300	56.060000	54.1545	55.7100	+2.126%	1,209,584	+24.717%
2024-12-24	54.8000	54.810000	54.2500	54.5500	-0.183%	576,555	+27.369%
2024-12-23	55.2100	55.490000	54.1400	54.6500	-0.799%	1,395,637	+27.136%
2024-12-20	53.1400	55.985000	52.7700	55.0900	+2.512%	2,792,190	+26.121%
2024-12-19	53.8900	54.520000	52.9900	53.7400	+1.320%	1,649,566	+29.289%
2024-12-18	55.0500	55.420000	52.5300	53.0400	-3.808%	1,805,724	+30.995%
2024-12-17	54.7000	55.799900	54.4650	55.1400	+0.768%	1,904,149	+26.007%
2024-12-16	52.7200	55.210000	52.7000	54.7200	+4.348%	2,103,947	+26.974%
2024-12-13	51.9700	52.858100	51.5850	52.4400	+1.294%	1,553,017	+32.494%
2024-12-12	51.5400	52.110000	50.8000	51.7700	+0.388%	1,595,993	+34.209%
2024-12-11	50.5500	51.580000	50.4200	51.5700	+2.018%	1,522,564	+34.729%
2024-12-10	49.3600	50.780000	48.9600	50.5500	+2.702%	1,653,675	+37.448%
2024-12-09	50.2000	50.365000	48.8100	49.2200	-1.521%	1,961,149	+41.162%
2024-12-06	51.0000	51.045000	49.4000	49.9800	-1.342%	2,095,820	+39.016%
2024-12-05	52.0100	52.112100	50.3300	50.6600	-3.597%	2,464,009	+37.150%
2024-12-04	50.6200	52.680000	50.4800	52.5500	+3.649%	2,156,272	+32.217%
2024-12-03	51.0800	51.490000	50.5600	50.7000	-0.686%	2,136,712	+37.041%
2024-12-02	48.8700	51.380000	48.7950	51.0500	+4.761%	3,599,566	+36.102%
2024-11-29	47.6900	49.480000	47.6141	48.7300	+2.611%	2,177,093	+42.582%
2024-11-27	45.5700	48.060000	44.5500	47.4900	+18.311%	8,107,581	+46.304%
2024-11-26	39.5500	40.220000	39.2200	40.1400	-0.791%	4,210,579	+73.094%
2024-11-25	39.7000	40.930000	39.6100	40.4600	+3.797%	3,048,346	+71.725%
2024-11-22	38.2500	39.250000	38.0100	38.9800	+4.336%	1,701,579	+78.245%
2024-11-21	37.2400	37.530000	36.4800	37.3600	+1.219%	1,485,868	+85.974%
2024-11-20	37.4500	37.840000	36.7100	36.9100	-1.887%	1,622,401	+88.242%
2024-11-19	38.1500	38.300000	37.3000	37.6200	-2.031%	1,189,070	+84.689%
2024-11-18	38.6700	39.180000	38.3500	38.4000	+0.471%	1,218,753	+80.938%
2024-11-15	38.8800	39.020000	38.0400	38.2200	-1.596%	1,334,944	+81.790%
2024-11-14	39.2900	39.580000	38.7150	38.8400	-1.070%	1,097,779	+78.888%
2024-11-13	39.0800	40.490000	38.8350	39.2600	+1.382%	1,512,226	+76.974%
2024-11-12	38.4400	39.061900	38.3100	38.7250	-0.527%	1,022,621	+79.419%
2024-11-11	38.5100	39.690000	38.3950	38.9300	+3.208%	1,532,313	+78.474%
2024-11-08	37.3100	37.800000	36.8300	37.7200	+1.099%	1,140,339	+84.199%
2024-11-07	36.4800	37.920000	36.4300	37.3100	+2.896%	1,066,976	+86.224%
2024-11-06	37.4900	38.100000	35.9100	36.2600	-0.220%	1,556,234	+91.616%
2024-11-05	35.9000	36.500000	35.8000	36.3400	+0.721%	869,036	+91.194%
2024-11-04	35.6900	37.265600	35.6900	36.0800	+1.093%	1,347,065	+92.572%
2024-11-01	36.1100	36.540000	35.6600	35.6900	-0.723%	999,626	+94.676%
2024-10-31	36.4900	36.570000	35.8250	35.9500	-1.561%	931,366	+93.268%
2024-10-30	36.3000	36.900000	36.3000	36.5200	-0.109%	935,859	+90.252%
2024-10-29	36.4800	37.040000	36.2100	36.5600	-0.679%	1,442,929	+90.044%
2024-10-28	35.6400	37.075000	35.5700	36.8100	+4.663%	2,102,147	+88.753%
2024-10-25	35.3600	35.615475	35.0250	35.1700	+0.601%	1,037,781	+97.555%
2024-10-24	35.4500	35.640000	34.7600	34.9600	-0.795%	992,971	+98.741%
2024-10-23	35.6700	35.820000	34.8400	35.2400	-2.301%	1,246,320	+97.162%
2024-10-22	36.5600	36.560000	35.9900	36.0700	-1.690%	788,853	+92.625%
2024-10-21	37.3600	37.360000	36.6300	36.6900	-1.741%	994,417	+89.370%
2024-10-18	37.7600	37.810000	37.0600	37.3400	-0.586%	684,055	+86.074%
2024-10-17	37.6300	37.790000	37.3900	37.5600	+0.080%	995,609	+84.984%
2024-10-16	37.5500	38.000000	37.2500	37.5300	+0.671%	961,787	+85.132%
2024-10-15	36.7800	38.060000	36.7800	37.2800	+1.167%	1,215,267	+86.373%
2024-10-14	36.5200	36.910000	36.1900	36.8500	+1.515%	1,349,172	+88.548%
2024-10-11	35.8800	36.500000	35.7700	36.3000	+0.917%	871,621	+91.405%
2024-10-10	36.0400	36.120000	35.3500	35.9700	-0.608%	1,041,595	+93.161%
2024-10-09	36.7100	36.720000	36.0305	36.1900	-1.443%	853,494	+91.987%
2024-10-08	36.5600	37.130000	36.2700	36.7200	+0.713%	1,236,201	+89.216%
2024-10-07	37.2000	37.250000	35.9100	36.4600	-2.147%	1,610,250	+90.565%
2024-10-04	36.4400	37.445000	36.4400	37.2600	+3.904%	1,663,114	+86.473%
2024-10-03	36.4100	36.749900	35.6400	35.8600	-2.607%	1,556,128	+93.753%
2024-10-02	36.9200	37.140000	36.5200	36.8200	-1.551%	1,103,221	+88.702%
2024-10-01	38.1600	38.160000	37.1300	37.4000	-2.375%	1,289,101	+85.775%
2024-09-30	38.2600	39.140000	38.0600	38.3100	-0.026%	1,978,430	+81.363%
2024-09-27	38.1100	38.780000	38.0350	38.3200	+1.672%	2,102,750	+81.315%
2024-09-26	37.8100	38.160000	37.3250	37.6900	+1.154%	1,035,679	+84.346%
2024-09-25	38.2400	38.290000	37.1500	37.2600	-3.196%	1,815,812	+86.473%
2024-09-24	37.7500	38.683200	37.5950	38.4900	+3.246%	1,570,294	+80.514%
2024-09-23	36.8600	37.310000	35.8900	37.2800	+1.387%	1,191,579	+86.373%
2024-09-20	37.4100	37.500000	36.5650	36.7700	-1.999%	2,264,580	+88.958%
2024-09-19	38.1000	38.620000	37.3000	37.5200	-0.319%	1,904,607	+85.181%
2024-09-18	37.4300	38.770000	37.3100	37.6400	+0.939%	2,341,775	+84.591%
2024-09-17	37.0700	37.780000	36.8650	37.2900	+1.718%	1,568,408	+86.323%
2024-09-16	36.4500	37.560000	36.3500	36.6600	+1.749%	2,230,239	+89.525%
2024-09-13	35.7500	36.310000	35.6750	36.0300	+2.416%	1,365,461	+92.839%
2024-09-12	34.4300	35.605000	34.0100	35.1800	+2.178%	1,894,350	+97.499%
2024-09-11	34.3200	34.640000	33.8600	34.4300	+0.233%	1,276,737	+101.801%
2024-09-10	35.5600	35.630000	34.2300	34.3500	-3.130%	1,927,779	+102.271%
2024-09-09	35.4300	36.400000	35.0500	35.4600	+0.085%	2,313,192	+95.939%
2024-09-06	36.1700	36.530000	35.0650	35.4300	-2.154%	2,025,761	+96.105%
2024-09-05	37.4200	37.670000	36.1300	36.2100	-3.104%	2,093,016	+91.881%
2024-09-04	36.0100	37.450000	36.0100	37.3700	+3.863%	3,739,629	+85.925%
2024-09-03	36.2800	36.960000	35.9250	35.9800	-0.936%	3,077,501	+93.107%
2024-08-30	37.0000	37.000000	35.9300	36.3200	-0.873%	1,716,959	+91.300%
2024-08-29	37.0000	37.240000	36.1700	36.6400	-0.055%	1,660,164	+89.629%
2024-08-28	36.6300	37.660000	36.3400	36.6600	-0.932%	2,158,575	+89.525%
2024-08-27	37.0700	37.200000	36.3800	37.0050	-0.871%	2,063,679	+87.758%
2024-08-26	38.6400	39.120000	37.3100	37.3300	-3.265%	3,000,163	+86.124%
2024-08-23	37.7500	38.800000	37.3100	38.5900	+2.879%	2,707,820	+80.047%
2024-08-22	35.3700	38.460000	35.2600	37.5100	-9.571%	10,761,011	+85.231%
2024-08-21	41.1100	41.630000	40.2000	41.4800	+3.082%	4,232,662	+67.502%
2024-08-20	40.7400	41.420000	39.8300	40.2400	-2.259%	2,045,105	+72.664%
2024-08-19	40.7500	41.887600	40.4300	41.1700	+1.055%	2,222,013	+68.764%
2024-08-16	39.9500	40.960000	39.5400	40.7400	+2.156%	1,871,232	+70.545%
2024-08-15	40.9700	41.400000	39.8200	39.8800	+0.911%	2,293,540	+74.223%
2024-08-14	40.9200	40.920000	38.9500	39.5200	-3.256%	1,844,724	+75.810%
2024-08-13	40.9200	41.500000	40.5500	40.8500	+0.790%	921,089	+70.086%
2024-08-12	40.6700	40.880000	40.1000	40.5300	-0.344%	996,585	+71.429%
2024-08-09	40.2500	41.190000	39.6600	40.6700	+1.599%	1,082,444	+70.838%
2024-08-08	39.4900	40.080000	39.2000	40.0300	+2.984%	1,279,443	+73.570%
2024-08-07	40.6500	40.850000	38.7600	38.8700	-2.874%	1,526,063	+78.750%
2024-08-06	39.5700	40.695000	38.8600	40.0200	+0.427%	1,585,548	+73.613%
2024-08-05	39.2400	40.900000	38.6200	39.8500	-3.767%	1,678,076	+74.354%
2024-08-02	42.5800	42.580000	41.0300	41.4100	-6.439%	1,365,552	+67.786%
2024-08-01	45.8800	45.990000	43.7300	44.2600	-3.887%	1,353,782	+56.981%
2024-07-31	46.9100	47.410000	45.9000	46.0500	-1.455%	1,777,650	+50.879%
2024-07-30	46.7700	47.120000	46.0900	46.7300	+0.820%	921,279	+48.684%
2024-07-29	46.8600	47.189900	46.0400	46.3500	-0.494%	1,165,964	+49.903%

document.getElementById("r92M8F").onerror = function(){this.style.display='none';}; .dark-mode .mxqP4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxqP4B{ color: #333333; background-color: white; border: 2px solid #333333; }URBNUrban Outfitters Incstock NASDAQ

URBN
Urban Outfitters Inc
stock NASDAQ