Dark

URBN
Urban Outfitters Inc
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

80.71USD+2.463%(+1.94)1,071,289

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:15:30 AM EDT

79.42USD+0.825%(+0.65)261

After-hours

Oct 1, 2026 4:41:30 PM EDT

79.33USD+0.692%(+0.54)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	79.9500	80.9200	78.7700	80.8000	+2.577%	1,071,289	0.000%
2026-10-01	77.0000	80.1500	76.0800	78.7700	+3.129%	1,340,321	+2.577%
2026-09-30	76.0100	76.8850	75.3600	76.3800	+0.978%	1,199,357	+5.787%
2026-09-29	76.0000	76.2200	74.7850	75.6400	+0.265%	940,295	+6.822%
2026-09-28	74.4400	76.6633	74.2200	75.4400	+0.119%	916,201	+7.105%
2026-09-25	75.0000	76.2900	74.1000	75.3500	+0.762%	994,172	+7.233%
2026-09-24	74.7700	76.0100	73.9700	74.7800	-0.053%	769,431	+8.050%
2026-09-23	75.0200	75.2150	73.6200	74.8200	-0.267%	957,423	+7.993%
2026-09-22	75.2300	77.2700	75.0100	75.0200	+1.091%	851,950	+7.705%
2026-09-21	75.0500	75.6700	74.1700	74.2100	-1.067%	750,055	+8.880%
2026-09-18	75.5200	76.3400	74.9350	75.0100	-1.094%	2,171,813	+7.719%
2026-09-17	78.1400	78.1400	75.7700	75.8400	-1.609%	835,827	+6.540%
2026-09-16	76.2600	78.2700	76.2600	77.0800	+1.541%	1,105,132	+4.826%
2026-09-15	77.2800	77.7650	75.1700	75.9100	-1.428%	810,156	+6.442%
2026-09-14	77.4300	78.0700	76.2000	77.0100	-1.998%	998,566	+4.921%
2026-09-11	77.3100	79.6500	76.8950	78.5800	+3.942%	919,337	+2.825%
2026-09-10	76.5700	76.5700	74.1800	75.6000	-2.552%	1,380,928	+6.878%
2026-09-09	78.2500	79.4100	77.4200	77.5800	-2.329%	676,652	+4.151%
2026-09-08	81.2200	82.7400	79.0800	79.4300	-1.902%	1,243,110	+1.725%
2026-09-04	79.5500	81.3700	79.5100	80.9700	+0.484%	681,381	-0.210%
2026-09-03	79.9300	81.3700	78.4100	80.5800	+2.324%	845,729	+0.273%
2026-09-02	78.8400	79.5850	77.8200	78.7500	-0.681%	947,183	+2.603%
2026-09-01	79.1200	80.5000	76.8700	79.2900	-1.735%	1,639,532	+1.904%
2026-08-31	80.4400	81.3300	79.1100	80.6900	-0.493%	1,225,935	+0.136%
2026-08-28	79.4200	81.9900	78.9900	81.0900	+2.919%	1,659,782	-0.358%
2026-08-27	82.7000	85.4300	78.2100	78.7900	-5.015%	2,871,824	+2.551%
2026-08-26	78.9000	83.0300	78.1601	82.9500	+9.462%	3,607,769	-2.592%
2026-08-25	75.6000	76.4500	73.7500	75.7800	-0.355%	1,548,045	+6.624%
2026-08-24	74.7100	76.5900	74.7100	76.0500	+2.438%	767,322	+6.246%
2026-08-21	74.2200	75.4400	71.9840	74.2400	+2.189%	1,057,376	+8.836%
2026-08-20	72.8800	74.0000	71.8450	72.6500	-2.326%	1,680,366	+11.218%
2026-08-19	74.9500	76.3500	73.9350	74.3800	-0.282%	1,106,032	+8.631%
2026-08-18	76.8800	77.1100	74.3300	74.5900	-2.675%	1,088,550	+8.326%
2026-08-17	76.4400	77.4000	75.8100	76.6400	-1.504%	1,039,491	+5.428%
2026-08-14	75.6700	78.3900	75.6200	77.8100	+2.113%	924,764	+3.843%
2026-08-13	78.1600	78.1600	75.2700	76.2000	-1.639%	907,468	+6.037%
2026-08-12	78.7500	79.3500	77.1201	77.4700	-2.468%	921,064	+4.298%
2026-08-11	78.5400	79.7400	77.1400	79.4300	-0.075%	832,314	+1.725%
2026-08-10	77.9600	79.9900	77.5950	79.4900	+3.341%	1,210,351	+1.648%
2026-08-07	77.6700	77.6800	75.2600	76.9200	-0.966%	931,336	+5.044%
2026-08-06	77.8200	79.2200	77.1250	77.6700	-0.282%	708,900	+4.030%
2026-08-05	79.4300	80.5000	77.4600	77.8900	-1.255%	704,230	+3.736%
2026-08-04	77.8700	79.0000	77.2400	78.8800	+1.532%	690,061	+2.434%
2026-08-03	75.7100	78.2000	74.9050	77.6900	+4.732%	823,086	+4.003%
2026-07-31	76.7800	76.7800	74.1200	74.1800	-2.060%	852,740	+8.924%
2026-07-30	75.0800	75.8899	74.0800	75.7400	+0.451%	707,801	+6.681%
2026-07-29	74.8100	76.7100	73.9850	75.4000	+0.266%	787,566	+7.162%
2026-07-28	72.9900	75.5200	72.9900	75.2000	+3.567%	842,638	+7.447%
2026-07-27	71.5300	72.8800	71.0000	72.6100	+3.773%	880,628	+11.279%
2026-07-24	69.3400	70.7300	68.6300	69.9700	+0.517%	960,498	+15.478%
2026-07-23	72.3400	72.6300	69.0700	69.6100	-5.562%	1,240,554	+16.075%
2026-07-22	73.6100	74.1300	72.2300	73.7100	-0.041%	1,039,197	+9.619%
2026-07-21	74.7200	75.1450	72.7100	73.7400	-1.457%	1,222,725	+9.574%
2026-07-20	76.0000	76.2100	73.7000	74.8300	+2.535%	1,407,607	+7.978%
2026-07-17	74.8000	76.5500	72.6500	72.9800	-3.235%	949,525	+10.715%
2026-07-16	73.5700	77.3300	73.4500	75.4200	+3.386%	1,388,081	+7.133%
2026-07-15	70.1200	73.2000	70.1200	72.9500	+3.932%	1,429,881	+10.761%
2026-07-14	70.4100	70.7900	68.7600	70.1900	+0.487%	785,585	+15.116%
2026-07-13	68.9100	70.8200	67.8800	69.8500	+1.482%	1,501,727	+15.676%
2026-07-10	69.2100	69.9800	68.6100	68.8300	-0.635%	1,086,808	+17.391%
2026-07-09	68.2200	69.8700	67.7000	69.2700	+1.838%	1,011,103	+16.645%
2026-07-08	67.6000	68.3950	65.7000	68.0200	-0.279%	1,176,851	+18.789%
2026-07-07	69.2900	69.5500	67.5800	68.2100	-1.672%	962,720	+18.458%
2026-07-06	71.5000	71.5000	68.4200	69.3700	-1.909%	820,705	+16.477%
2026-07-02	70.5600	71.4600	69.9100	70.7200	+0.213%	956,888	+14.253%
2026-07-01	70.9500	71.9200	69.3000	70.5700	-0.409%	813,084	+14.496%
2026-06-30	71.1900	71.7800	69.1000	70.8600	-0.840%	1,016,586	+14.028%
2026-06-29	73.5000	73.5000	70.1000	71.4600	-2.828%	2,109,057	+13.070%
2026-06-26	71.5200	73.6500	70.8450	73.5400	+3.040%	2,275,820	+9.872%
2026-06-25	72.3200	73.0300	71.0100	71.3700	-1.314%	958,269	+13.213%
2026-06-24	70.7300	73.0900	70.7300	72.3200	+1.859%	995,331	+11.726%
2026-06-23	71.8300	72.5050	70.8400	71.0000	-2.405%	876,169	+13.803%
2026-06-22	75.8500	75.8500	72.2600	72.7500	-4.802%	1,475,387	+11.065%
2026-06-18	73.3900	77.0550	72.9800	76.4200	+5.458%	2,041,004	+5.731%
2026-06-17	76.1000	77.0700	72.0700	72.4650	-4.777%	1,097,492	+11.502%
2026-06-16	77.5500	78.8600	75.6000	76.1000	-1.182%	1,011,740	+6.176%
2026-06-15	77.8600	78.6200	76.7500	77.0100	+0.013%	1,218,907	+4.921%
2026-06-12	78.0900	79.4150	76.3500	77.0000	-0.491%	1,310,253	+4.935%
2026-06-11	73.9700	77.4200	73.2200	77.3800	+6.452%	1,349,156	+4.420%
2026-06-10	73.8800	74.9900	72.4725	72.6900	-1.477%	834,628	+11.157%
2026-06-09	72.2900	75.7000	72.2900	73.7800	+2.643%	913,993	+9.515%
2026-06-08	71.5300	74.0730	71.2550	71.8800	+0.813%	1,019,338	+12.410%
2026-06-05	73.3900	74.0200	71.2300	71.3000	-2.208%	1,000,665	+13.324%
2026-06-04	73.8400	74.2717	72.5300	72.9100	+0.469%	725,648	+10.822%
2026-06-03	72.2600	72.6200	71.2700	72.5700	+0.429%	794,540	+11.341%
2026-06-02	71.1500	72.7000	70.5150	72.2600	+1.035%	1,006,453	+11.818%
2026-06-01	72.0400	72.3500	69.8600	71.5200	-1.555%	1,209,763	+12.975%
2026-05-29	73.0600	74.9950	72.3400	72.6500	-2.939%	1,505,810	+11.218%
2026-05-28	74.1700	76.4800	73.6900	74.8500	-0.399%	1,344,084	+7.949%
2026-05-27	76.3200	77.4881	75.0800	75.1500	-0.358%	1,402,218	+7.518%
2026-05-26	74.0100	75.5000	73.2600	75.4200	+3.301%	1,592,180	+7.133%
2026-05-22	72.3000	73.8600	72.3000	73.0100	-1.017%	1,250,416	+10.670%
2026-05-21	72.5200	74.5000	69.8300	73.7600	+2.916%	3,081,788	+9.544%
2026-05-20	68.9000	72.1099	67.4500	71.6700	+4.058%	2,610,489	+12.739%
2026-05-19	69.5600	70.1000	67.6100	68.8750	-1.056%	1,948,861	+17.314%
2026-05-18	68.4400	69.8800	67.4000	69.6100	+0.957%	1,603,193	+16.075%
2026-05-15	67.8100	69.8980	67.8100	68.9500	+0.233%	1,180,566	+17.186%
2026-05-14	67.3700	68.9000	66.7200	68.7900	+3.584%	1,350,035	+17.459%
2026-05-13	66.4400	66.9800	65.1000	66.4100	-0.895%	1,478,922	+21.668%
2026-05-12	67.7400	67.7400	64.7300	67.0100	-2.032%	1,862,708	+20.579%
2026-05-11	71.4600	71.4700	67.0700	68.4000	-4.336%	1,227,352	+18.129%
2026-05-08	70.4300	71.8900	69.6900	71.5000	+1.505%	874,682	+13.007%
2026-05-07	71.5700	72.9900	69.5800	70.4400	-1.648%	895,834	+14.708%
2026-05-06	70.8400	72.3600	70.2500	71.6200	+2.241%	993,005	+12.818%
2026-05-05	69.1100	70.9500	68.5700	70.0500	+2.773%	1,402,996	+15.346%
2026-05-04	69.0100	70.8900	67.9200	68.1600	-1.232%	1,202,477	+18.545%
2026-05-01	70.5300	70.9050	68.3050	69.0100	-1.891%	983,442	+17.084%
2026-04-30	68.2400	71.0800	67.5100	70.3400	+2.402%	777,512	+14.871%
2026-04-29	68.5800	69.6400	68.1300	68.6900	-1.576%	745,499	+17.630%
2026-04-28	71.9900	72.8500	69.3300	69.7900	-3.525%	696,187	+15.776%
2026-04-27	73.8600	74.5793	71.7400	72.3400	-1.765%	763,302	+11.695%
2026-04-24	73.8300	74.3800	72.8250	73.6400	-0.284%	855,511	+9.723%
2026-04-23	75.0300	75.4300	72.3800	73.8500	-1.769%	897,588	+9.411%
2026-04-22	75.1600	75.3000	73.8850	75.1800	+0.629%	1,021,059	+7.475%
2026-04-21	76.2400	76.9975	74.4050	74.7100	-1.865%	1,258,499	+8.152%
2026-04-20	73.5800	76.8600	72.6700	76.1300	+2.629%	1,868,479	+6.134%
2026-04-17	70.8400	74.3900	70.6950	74.1800	+6.765%	1,740,895	+8.924%
2026-04-16	68.4300	69.7750	68.1800	69.4800	+1.877%	981,191	+16.292%
2026-04-15	65.0800	68.7000	65.0800	68.2000	+3.569%	1,359,035	+18.475%
2026-04-14	67.1800	68.4100	64.8150	65.8500	-2.329%	1,582,283	+22.703%
2026-04-13	68.2400	68.4550	66.2400	67.4200	-1.720%	1,209,407	+19.846%
2026-04-10	68.7200	68.9150	67.1500	68.6000	-0.175%	809,466	+17.784%
2026-04-09	68.0000	69.4250	66.7700	68.7200	+0.733%	1,025,786	+17.579%
2026-04-08	67.5000	68.8400	67.2000	68.2200	+5.375%	1,521,989	+18.440%
2026-04-07	66.3400	66.3500	64.3600	64.7400	-2.691%	1,167,321	+24.807%
2026-04-06	64.5500	66.6500	64.3100	66.5300	+3.035%	1,525,016	+21.449%
2026-04-02	62.3500	64.9600	61.7900	64.5700	+1.334%	1,344,960	+25.136%
2026-04-01	63.9500	64.4400	62.8100	63.7200	+0.584%	1,442,757	+26.805%
2026-03-31	61.8800	63.7900	61.2000	63.3500	+3.972%	1,518,692	+27.545%
2026-03-30	60.9800	62.0500	60.1700	60.9300	-0.457%	1,265,585	+32.611%
2026-03-27	61.9800	62.7100	60.7300	61.2100	-1.258%	1,410,583	+32.005%
2026-03-26	61.4800	63.2800	60.7900	61.9900	+0.846%	1,296,846	+30.344%
2026-03-25	62.1900	63.2500	61.1000	61.4700	-0.357%	1,195,426	+31.446%
2026-03-24	60.6300	63.1000	59.9650	61.6900	-0.097%	2,360,230	+30.977%
2026-03-23	65.4400	65.4400	61.6100	61.7500	-2.587%	2,305,868	+30.850%
2026-03-20	64.5000	65.4200	63.2400	63.3900	-2.761%	3,464,008	+27.465%
2026-03-19	62.7400	66.0000	62.4100	65.1900	+2.259%	2,182,098	+23.945%
2026-03-18	64.5600	65.8300	63.3900	63.7500	-2.508%	2,195,155	+26.745%
2026-03-17	64.5800	66.1900	64.3050	65.3900	+1.286%	1,761,621	+23.566%
2026-03-16	64.3100	66.1100	63.9650	64.5600	+1.814%	2,107,670	+25.155%
2026-03-13	64.5900	65.0700	63.1450	63.4100	-0.533%	1,742,039	+27.425%
2026-03-12	63.9100	64.9000	62.7950	63.7500	-1.817%	2,097,746	+26.745%
2026-03-11	65.6100	66.8099	64.5900	64.9300	-1.367%	1,902,736	+24.442%
2026-03-10	64.0000	67.7400	64.0000	65.8300	+2.094%	2,239,978	+22.740%
2026-03-09	63.2400	64.5500	61.4100	64.4800	+0.656%	2,348,387	+25.310%
2026-03-06	64.2000	65.5200	62.5150	64.0600	-2.377%	2,314,959	+26.132%
2026-03-05	65.8900	67.4600	64.4300	65.6200	-1.913%	1,897,692	+23.133%
2026-03-04	65.5000	67.4030	65.0450	66.9000	+1.595%	1,442,887	+20.777%
2026-03-03	63.5800	66.1341	62.2650	65.8500	+0.244%	2,028,816	+22.703%
2026-03-02	63.8500	67.4400	63.2650	65.6900	-0.770%	2,250,849	+23.002%
2026-02-27	68.1800	68.1800	65.6500	66.2000	-3.723%	1,958,939	+22.054%
2026-02-26	66.1000	69.5900	65.7800	68.7600	+5.041%	2,950,193	+17.510%
2026-02-25	64.5600	66.0800	63.5100	65.4600	+0.878%	3,469,784	+23.434%
2026-02-24	66.0400	66.2900	64.7100	64.8900	-1.533%	1,692,902	+24.518%
2026-02-23	67.6500	67.9650	64.5900	65.9000	-3.584%	1,653,523	+22.610%
2026-02-20	68.2400	71.1300	66.9250	68.3500	-0.899%	1,606,407	+18.215%
2026-02-19	70.7300	70.7300	68.4000	68.9700	-1.654%	1,250,257	+17.152%
2026-02-18	70.6100	71.9960	69.0500	70.1300	-2.080%	1,441,768	+15.215%
2026-02-17	70.4550	71.7100	69.1600	71.6200	+2.052%	945,460	+12.818%
2026-02-13	68.3100	70.8950	67.5147	70.1800	+2.813%	1,204,639	+15.133%
2026-02-12	70.4400	71.7200	67.4900	68.2600	-3.205%	1,232,887	+18.371%
2026-02-11	70.3500	72.1350	69.5762	70.5200	+0.114%	1,051,105	+14.577%
2026-02-10	70.9100	71.9500	70.1000	70.4400	-1.040%	893,170	+14.708%
2026-02-09	72.3300	72.3650	70.6000	71.1800	-1.780%	1,058,888	+13.515%
2026-02-06	70.2300	73.2000	70.0100	72.4700	+1.841%	764,467	+11.494%
2026-02-05	73.2700	74.4400	70.6500	71.1600	-3.603%	971,343	+13.547%
2026-02-04	73.3100	74.3700	72.3300	73.8200	+1.722%	1,226,812	+9.455%
2026-02-03	71.5300	73.2700	71.5300	72.5700	-0.041%	1,175,822	+11.341%
2026-02-02	71.2300	73.7300	70.2500	72.6000	+2.470%	1,468,352	+11.295%
2026-01-30	69.2900	71.1600	69.2900	70.8500	+1.258%	1,066,790	+14.044%
2026-01-29	69.3700	70.3300	69.0650	69.9700	+0.517%	926,084	+15.478%
2026-01-28	70.2400	70.4300	68.2400	69.6100	-0.529%	1,093,955	+16.075%
2026-01-27	69.7600	70.0100	68.7900	69.9800	+1.494%	983,782	+15.462%
2026-01-26	67.6500	69.2800	66.9500	68.9500	+2.315%	1,570,465	+17.186%
2026-01-23	69.2700	69.5000	66.9400	67.3900	-3.106%	1,434,737	+19.899%
2026-01-22	71.8600	72.5400	69.3900	69.5500	-3.215%	1,199,942	+16.175%
2026-01-21	70.4100	72.8600	69.6433	71.8600	+2.234%	1,530,070	+12.441%
2026-01-20	69.4000	71.3750	68.5021	70.2900	+1.166%	1,762,953	+14.952%
2026-01-16	71.0100	71.0950	69.0000	69.4800	-1.531%	1,527,173	+16.292%
2026-01-15	69.7050	70.6700	68.4850	70.5600	+0.671%	2,209,624	+14.512%
2026-01-14	71.4600	74.4400	69.8000	70.0900	-4.196%	2,127,935	+15.280%
2026-01-13	70.6800	74.2950	70.5400	73.1600	+2.293%	2,190,903	+10.443%
2026-01-12	74.7550	75.8200	70.3000	71.5200	-12.310%	4,708,534	+12.975%
2026-01-09	82.2500	83.2500	79.1300	81.5600	-0.196%	2,097,881	-0.932%
2026-01-08	79.9200	84.3500	79.7100	81.7200	+2.715%	1,887,188	-1.126%
2026-01-07	80.6500	80.7500	78.2450	79.5600	-1.498%	1,309,472	+1.559%
2026-01-06	76.2600	81.2700	75.7900	80.7700	+5.279%	2,289,815	+0.037%
2026-01-05	75.3400	77.6050	75.3400	76.7200	+1.832%	2,716,193	+5.318%
2026-01-02	75.2900	75.8800	73.7000	75.3400	+0.106%	1,587,118	+7.247%
2025-12-31	75.0400	76.3850	74.8300	75.2600	+0.293%	1,006,706	+7.361%
2025-12-30	76.3200	76.3200	74.6300	75.0400	-1.819%	1,407,964	+7.676%
2025-12-29	76.3600	76.9000	75.5000	76.4300	-0.805%	1,465,888	+5.718%
2025-12-26	77.6500	77.8500	76.0100	77.0500	-1.458%	1,134,855	+4.867%
2025-12-24	77.3800	78.3400	76.9500	78.1900	+1.230%	565,891	+3.338%
2025-12-23	80.6800	80.6800	76.9300	77.2400	-3.595%	1,495,679	+4.609%
2025-12-22	80.4200	81.2800	79.8700	80.1200	-1.488%	1,247,681	+0.849%
2025-12-19	82.0000	82.3050	80.2900	81.3300	-0.890%	2,366,958	-0.652%
2025-12-18	81.0000	83.1800	80.8900	82.0600	+1.421%	1,098,504	-1.535%
2025-12-17	83.4500	83.8800	80.8400	80.9100	-1.003%	1,759,358	-0.136%
2025-12-16	82.5900	83.1908	81.0000	81.7300	-1.173%	2,117,948	-1.138%
2025-12-15	82.1250	83.9400	81.3400	82.7000	+1.051%	1,797,237	-2.297%
2025-12-12	82.0000	83.3800	81.5400	81.8400	+0.245%	1,967,566	-1.271%
2025-12-11	79.6700	81.8300	79.0350	81.6400	+3.303%	2,163,450	-1.029%
2025-12-10	76.8900	79.8300	76.5100	79.0300	+2.783%	2,475,029	+2.240%
2025-12-09	74.8300	77.2500	74.1000	76.8900	+1.344%	1,437,164	+5.085%
2025-12-08	75.8500	77.2499	73.6600	75.8700	+0.238%	1,918,571	+6.498%
2025-12-05	75.5500	77.5350	75.0700	75.6900	-0.040%	1,585,037	+6.751%
2025-12-04	78.5800	78.7200	75.5500	75.7200	-4.382%	2,326,521	+6.709%
2025-12-03	78.3600	79.9150	77.5200	79.1900	+1.059%	2,295,158	+2.033%
2025-12-02	78.0600	78.8000	76.4300	78.3600	+0.064%	3,258,109	+3.114%
2025-12-01	73.7200	78.8250	73.0100	78.3100	+5.724%	3,178,796	+3.180%
2025-11-28	77.5600	77.7855	73.6800	74.0700	-4.500%	2,469,758	+9.086%
2025-11-26	75.6500	79.3434	74.0000	77.5600	+13.541%	10,073,722	+4.177%
2025-11-25	63.7300	68.4600	63.4000	68.3100	+9.788%	6,926,034	+18.284%
2025-11-24	63.3500	64.1500	61.6050	62.2200	-2.948%	2,863,059	+29.862%
2025-11-21	62.0000	64.7400	61.4650	64.1100	+4.823%	3,329,437	+26.033%
2025-11-20	60.2700	61.5200	59.9800	61.1600	+2.669%	2,583,502	+32.112%
2025-11-19	61.6000	61.7400	59.5350	59.5700	-2.965%	2,135,639	+35.639%
2025-11-18	60.7500	62.0900	60.7300	61.3900	+0.458%	1,961,976	+31.618%
2025-11-17	61.3800	62.0400	60.1400	61.1100	-0.569%	2,103,013	+32.221%
2025-11-14	61.9000	63.3550	61.4050	61.4600	-2.753%	1,914,148	+31.468%
2025-11-13	62.8100	63.8000	62.3500	63.2000	+0.429%	2,429,809	+27.848%
2025-11-12	61.9800	63.7600	61.7600	62.9300	+2.542%	2,625,136	+28.397%
2025-11-11	61.6100	62.2100	60.5200	61.3700	-1.048%	1,845,136	+31.660%
2025-11-10	64.2900	65.5450	61.5450	62.0200	-2.942%	2,094,411	+30.281%
2025-11-07	62.7300	64.3650	62.2550	63.9000	+2.191%	1,561,891	+26.448%
2025-11-06	63.7600	63.8200	61.6950	62.5300	-3.039%	2,126,461	+29.218%
2025-11-05	63.1100	66.0300	62.1800	64.4900	+2.219%	2,210,182	+25.291%
2025-11-04	62.2200	63.1550	60.6078	63.0900	+1.742%	1,925,978	+28.071%
2025-11-03	64.2200	64.2700	61.1800	62.0100	-4.024%	3,318,670	+30.302%
2025-10-31	65.9500	65.9500	63.7250	64.6100	-1.853%	2,435,063	+25.058%
2025-10-30	66.2100	67.3150	64.4300	65.8300	-0.829%	1,745,375	+22.740%
2025-10-29	66.9700	67.3500	65.3050	66.3800	-1.220%	1,692,015	+21.723%
2025-10-28	67.3300	67.5200	65.4200	67.2000	-0.709%	1,386,262	+20.238%
2025-10-27	68.8600	69.3400	67.1000	67.6800	-0.133%	949,443	+19.385%
2025-10-24	68.7500	69.6000	67.5200	67.7700	+0.370%	1,409,759	+19.227%
2025-10-23	67.2900	67.7950	65.6300	67.5200	-0.530%	1,688,408	+19.668%
2025-10-22	68.0500	69.0950	66.8800	67.8800	-0.176%	2,057,506	+19.034%
2025-10-21	66.9100	69.0000	66.5150	68.0000	+1.690%	1,368,164	+18.824%
2025-10-20	67.3400	68.0250	66.3600	66.8700	-0.030%	1,441,629	+20.831%
2025-10-17	66.3100	66.9300	65.6900	66.8900	+0.435%	1,998,297	+20.795%
2025-10-16	67.9000	69.0700	66.3000	66.6000	-1.915%	1,946,909	+21.321%
2025-10-15	68.4100	68.7600	66.9100	67.9000	-0.029%	1,405,702	+18.999%
2025-10-14	67.9700	68.8302	67.0750	67.9200	-1.594%	2,162,338	+18.963%
2025-10-13	69.5400	70.6700	68.6500	69.0200	+0.995%	1,583,815	+17.068%
2025-10-10	70.1400	71.0000	67.9500	68.3400	-2.636%	1,522,147	+18.232%
2025-10-09	71.6000	72.7100	70.0800	70.1900	-2.215%	1,467,536	+15.116%
2025-10-08	71.2500	73.1750	70.1501	71.7800	+2.528%	1,678,074	+12.566%
2025-10-07	73.6000	73.8000	69.6900	70.0100	-4.175%	2,012,220	+15.412%
2025-10-06	72.8500	73.3500	71.0000	73.0600	+0.288%	1,322,485	+10.594%
2025-10-03	73.5400	73.5600	72.4900	72.8500	-0.383%	1,388,536	+10.913%
2025-10-02	73.1000	73.6900	72.4400	73.1300	+0.178%	1,086,689	+10.488%
2025-10-01	70.9600	73.5350	70.3700	73.0000	+2.198%	1,738,678	+10.685%
2025-09-30	72.2000	73.1200	69.9800	71.4300	-1.135%	1,036,934	+13.118%
2025-09-29	73.5000	73.5000	70.7550	72.2500	-1.027%	1,335,390	+11.834%
2025-09-26	71.8600	73.3200	71.3500	73.0000	+2.442%	1,613,972	+10.685%
2025-09-25	70.7500	72.0100	70.0550	71.2600	+0.084%	1,742,819	+13.388%
2025-09-24	71.9700	72.6000	70.4100	71.2000	-1.180%	1,443,522	+13.483%
2025-09-23	72.0200	72.4950	71.1150	72.0500	-0.097%	1,213,994	+12.144%
2025-09-22	71.8900	72.5300	70.8900	72.1200	+0.994%	1,395,616	+12.035%
2025-09-19	71.5600	72.0400	70.1400	71.4100	-0.237%	2,448,876	+13.149%
2025-09-18	70.0900	72.0300	69.7450	71.5800	+2.126%	1,296,014	+12.881%
2025-09-17	70.9700	71.1450	69.2450	70.0900	-0.341%	1,341,039	+15.280%
2025-09-16	71.1800	71.5850	68.9600	70.3300	-2.279%	1,339,220	+14.887%
2025-09-15	68.6600	72.0600	68.1850	71.9700	+6.292%	1,783,083	+12.269%
2025-09-12	70.6500	70.7000	67.4200	67.7100	-5.565%	1,758,422	+19.332%
2025-09-11	70.2500	72.0300	69.3000	71.7000	+1.644%	1,989,582	+12.692%
2025-09-10	71.5100	72.3150	69.7500	70.5400	-2.150%	2,126,450	+14.545%
2025-09-09	72.7300	72.8200	70.8000	72.0900	-1.260%	2,285,458	+12.082%
2025-09-08	70.9600	73.1750	69.8200	73.0100	+3.165%	1,896,329	+10.670%
2025-09-05	71.0000	71.0500	69.5200	70.7700	-0.813%	2,112,671	+14.173%
2025-09-04	67.5400	71.3600	67.1700	71.3500	+6.747%	2,788,768	+13.245%
2025-09-03	67.1700	68.2500	66.4500	66.8400	-1.139%	2,162,208	+20.886%
2025-09-02	66.1500	67.8100	65.5000	67.6100	+0.790%	2,880,693	+19.509%
2025-08-29	69.4200	69.5450	66.9050	67.0800	-3.759%	2,929,580	+20.453%
2025-08-28	76.7450	79.0000	68.9400	69.7000	-10.652%	8,475,696	+15.925%
2025-08-27	76.5100	78.3100	76.4500	78.0100	+2.295%	3,562,779	+3.576%
2025-08-26	76.0800	77.8000	75.8300	76.2600	-0.314%	1,710,420	+5.953%
2025-08-25	76.5100	77.9000	75.6215	76.5000	-0.624%	1,545,827	+5.621%
2025-08-22	74.3700	77.3300	74.0650	76.9800	+4.182%	1,486,599	+4.962%
2025-08-21	73.0000	74.3250	72.6959	73.8900	+0.709%	1,630,515	+9.352%
2025-08-20	73.0000	74.6800	71.0900	73.3700	-2.608%	2,022,731	+10.127%
2025-08-19	77.1900	77.1900	75.0500	75.3350	-1.818%	1,909,344	+7.254%
2025-08-18	76.7000	76.9900	73.7600	76.7300	-1.032%	1,468,982	+5.304%
2025-08-15	77.1900	77.8450	76.4400	77.5300	+0.311%	1,640,809	+4.218%
2025-08-14	78.0300	78.6600	76.1990	77.2900	-2.768%	1,208,388	+4.541%
2025-08-13	79.2200	80.2288	77.9400	79.4900	+1.663%	1,587,149	+1.648%
2025-08-12	77.4800	78.6652	77.3050	78.1900	+0.475%	979,791	+3.338%
2025-08-11	76.5600	78.6700	76.3701	77.8200	+1.859%	2,278,535	+3.829%
2025-08-08	76.8700	77.6800	75.3200	76.4000	-1.837%	2,179,831	+5.759%
2025-08-07	79.9000	80.7100	74.6200	77.8300	-2.456%	1,716,766	+3.816%
2025-08-06	78.6700	79.8100	78.3000	79.7900	+2.545%	1,017,462	+1.266%
2025-08-05	79.4500	80.1800	77.1900	77.8100	-1.681%	1,476,924	+3.843%
2025-08-04	76.5700	79.1600	76.5700	79.1400	+3.845%	1,679,518	+2.098%
2025-08-01	73.0020	76.3800	72.2400	76.2100	+1.235%	2,036,142	+6.023%
2025-07-31	76.7150	76.7400	74.7800	75.2800	-1.337%	1,522,091	+7.333%
2025-07-30	76.9650	77.5400	75.0600	76.3000	-0.196%	1,268,415	+5.898%
2025-07-29	77.9600	78.1200	76.3600	76.4500	-1.634%	1,584,356	+5.690%
2025-07-28	76.4300	77.8600	75.1275	77.7200	+2.791%	1,655,765	+3.963%
2025-07-25	74.2400	75.7800	73.0950	75.6100	+3.053%	1,325,258	+6.864%
2025-07-24	76.9600	77.5952	73.0901	73.3700	-5.924%	1,884,695	+10.127%
2025-07-23	75.9500	78.2200	75.5300	77.9900	+4.042%	2,586,449	+3.603%
2025-07-22	75.7900	76.4951	74.8600	74.9600	+0.456%	1,601,596	+7.791%
2025-07-21	72.8100	75.9800	72.6900	74.6200	+3.438%	2,125,956	+8.282%
2025-07-18	72.3000	72.9000	71.6200	72.1400	+1.706%	1,295,640	+12.004%
2025-07-17	69.5000	71.3000	69.1600	70.9300	+1.926%	1,719,565	+13.915%
2025-07-16	69.8000	69.9100	68.6724	69.5900	-0.301%	1,327,281	+16.109%
2025-07-15	71.9100	72.5200	69.3000	69.8000	-3.190%	2,032,664	+15.759%
2025-07-14	72.4700	72.4700	70.7100	72.1000	-0.249%	1,746,693	+12.067%
2025-07-11	72.2500	73.1000	70.9600	72.2800	-0.262%	1,231,271	+11.787%
2025-07-10	71.8800	73.6500	71.3500	72.4700	+0.751%	1,994,422	+11.494%
2025-07-09	70.9800	72.1200	69.0000	71.9300	+2.014%	2,293,625	+12.331%
2025-07-08	71.1200	71.1400	69.2000	70.5100	-0.191%	1,507,201	+14.594%
2025-07-07	72.8300	73.3880	70.4700	70.6450	-3.976%	1,766,667	+14.375%
2025-07-03	73.6100	74.0400	72.7700	73.5700	-0.054%	611,855	+9.827%
2025-07-02	73.6400	74.4500	72.1300	73.6100	+0.027%	2,822,388	+9.768%
2025-07-01	71.8900	74.2000	71.4100	73.5900	+1.447%	1,481,525	+9.798%
2025-06-30	70.5300	72.6900	70.2500	72.5400	+4.524%	2,331,096	+11.387%
2025-06-27	71.4300	71.6800	68.4300	69.4000	-1.783%	2,080,994	+16.427%
2025-06-26	68.9300	70.7900	68.1400	70.6600	+2.510%	2,400,999	+14.350%
2025-06-25	69.0700	69.4000	67.7550	68.9300	+0.745%	1,378,669	+17.220%
2025-06-24	68.0100	69.1900	67.2200	68.4200	+2.287%	1,507,638	+18.094%
2025-06-23	67.3900	67.6650	65.2600	66.8900	-1.560%	2,098,825	+20.795%
2025-06-20	69.1700	69.6250	67.4000	67.9500	-1.322%	1,695,444	+18.911%
2025-06-18	69.1200	70.1050	68.7200	68.8600	-0.949%	1,260,986	+17.340%
2025-06-17	70.4800	71.3599	69.5100	69.5200	-1.836%	1,561,457	+16.226%
2025-06-16	68.5900	71.2100	68.3200	70.8200	+4.132%	1,588,040	+14.092%
2025-06-13	68.8550	70.3000	67.4100	68.0100	-1.677%	1,948,788	+18.806%
2025-06-12	68.9100	69.3500	67.1900	69.1700	-0.087%	1,742,286	+16.814%
2025-06-11	71.7500	72.3500	69.0000	69.2300	0.000%	2,055,986	+16.712%
2025-06-10	70.8200	71.0850	68.6000	69.2300	-0.689%	1,617,625	+16.712%
2025-06-09	70.2600	71.3400	69.0900	69.7100	-0.443%	1,160,886	+15.909%
2025-06-06	70.3800	70.5800	68.1600	70.0200	+0.445%	1,883,353	+15.396%
2025-06-05	70.4900	71.0400	69.2300	69.7100	-1.177%	1,563,475	+15.909%
2025-06-04	72.6300	72.6600	70.0900	70.5400	-2.703%	1,891,356	+14.545%
2025-06-03	72.6200	73.9400	71.9600	72.5000	-0.165%	1,720,433	+11.448%
2025-06-02	69.6800	73.0900	69.4600	72.6200	+3.891%	2,954,070	+11.264%
2025-05-30	71.1100	71.9813	69.6500	69.9000	-3.546%	2,976,479	+15.594%
2025-05-29	75.0200	75.2800	71.7500	72.4700	-3.031%	2,669,937	+11.494%
2025-05-28	75.7600	75.8000	73.9400	74.7350	-0.698%	1,965,894	+8.115%
2025-05-27	73.3300	75.5700	72.1100	75.2600	+4.123%	3,158,456	+7.361%
2025-05-23	71.6000	73.0200	70.4989	72.2800	-1.270%	4,371,145	+11.787%
2025-05-22	70.9500	73.6800	70.0201	73.2100	+22.836%	10,604,534	+10.367%
2025-05-21	59.5200	60.8600	59.1500	59.6000	-2.837%	4,415,574	+35.570%
2025-05-20	62.1200	62.4800	61.1000	61.3400	-0.130%	2,977,880	+31.725%
2025-05-19	61.6900	62.6950	61.1200	61.4200	-2.213%	2,491,992	+31.553%
2025-05-16	61.7000	63.2100	61.0600	62.8100	+1.733%	2,238,742	+28.642%
2025-05-15	60.3000	61.8200	60.2000	61.7400	+2.252%	1,813,372	+30.871%
2025-05-14	58.2900	60.7300	58.2900	60.3800	+1.770%	1,999,889	+33.819%
2025-05-13	57.9800	59.7400	57.4650	59.3300	+3.615%	2,275,256	+36.187%
2025-05-12	55.7700	57.9200	54.4400	57.2600	+10.498%	2,956,487	+41.111%
2025-05-09	51.7500	52.4500	51.3000	51.8200	+0.048%	1,395,448	+55.924%
2025-05-08	52.3400	52.9000	51.7600	51.7950	+0.029%	1,970,829	+56.000%
2025-05-07	52.4200	52.7000	51.1200	51.7800	-0.058%	1,718,292	+56.045%
2025-05-06	52.8100	53.1000	51.6000	51.8100	-3.520%	1,800,389	+55.954%
2025-05-05	54.1200	54.7600	53.5100	53.7000	-1.486%	1,431,348	+50.466%
2025-05-02	53.9700	54.9300	53.5500	54.5100	+3.180%	1,225,429	+48.230%
2025-05-01	52.7000	53.8300	51.7700	52.8300	+0.095%	1,571,808	+52.943%
2025-04-30	51.4800	53.0400	51.0300	52.7800	-0.901%	1,454,070	+53.088%
2025-04-29	52.5200	53.5200	52.2850	53.2600	+1.120%	1,505,179	+51.709%
2025-04-28	52.2600	52.8500	51.2900	52.6700	+2.451%	1,717,499	+53.408%
2025-04-25	50.7600	52.0000	50.1900	51.4100	+1.121%	1,410,756	+57.168%
2025-04-24	49.7600	50.9900	49.6000	50.8400	+1.194%	1,437,684	+58.930%
2025-04-23	52.5150	54.1900	49.9900	50.2400	+0.480%	2,685,772	+60.828%
2025-04-22	49.2900	50.4100	48.2803	50.0000	+4.362%	1,981,182	+61.600%
2025-04-21	48.7400	48.7400	46.8245	47.9100	-3.173%	2,085,218	+68.650%
2025-04-17	47.1500	49.7400	47.1500	49.4800	+3.732%	1,703,822	+63.298%
2025-04-16	47.7600	48.6500	46.8500	47.7000	-1.263%	2,405,379	+69.392%
2025-04-15	48.1200	48.7400	46.8200	48.3100	+0.291%	2,416,942	+67.253%
2025-04-14	47.6000	48.5900	46.6400	48.1700	+3.037%	2,846,403	+67.739%

document.getElementById("xJvz8Z").onerror = function(){this.style.display='none';}; .dark-mode .dzZQpc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzZQpc{ color: #333333; background-color: white; border: 2px solid #333333; }URBNUrban Outfitters Incstock NASDAQ

URBN
Urban Outfitters Inc
stock NASDAQ