Dark

URBN
Urban Outfitters Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:52 PM EDT

70.72USD+0.213%(+0.15)938,372

60.19Bid 70.73Ask 10.54Spread

Pre-market

Jun 29, 2026 8:16:30 AM EDT

73.52USD+4.180%(+2.95)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

70.72USD0.000%(0.00)141,577

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	70.6900	71.4000	69.9400	70.7200	+0.213%	938,372	0.000%
2026-07-01	70.9500	71.9200	69.3000	70.5700	-0.409%	813,084	+0.213%
2026-06-30	71.1900	71.7800	69.1000	70.8600	-0.840%	1,016,586	-0.198%
2026-06-29	73.5000	73.5000	70.1000	71.4600	-2.828%	2,109,057	-1.036%
2026-06-26	71.5200	73.6500	70.8450	73.5400	+3.040%	2,275,820	-3.835%
2026-06-25	72.3200	73.0300	71.0100	71.3700	-1.314%	958,269	-0.911%
2026-06-24	70.7300	73.0900	70.7300	72.3200	+1.859%	995,331	-2.212%
2026-06-23	71.8300	72.5050	70.8400	71.0000	-2.405%	876,169	-0.394%
2026-06-22	75.8500	75.8500	72.2600	72.7500	-4.802%	1,475,387	-2.790%
2026-06-18	73.3900	77.0550	72.9800	76.4200	+5.458%	2,041,004	-7.459%
2026-06-17	76.1000	77.0700	72.0700	72.4650	-4.777%	1,097,492	-2.408%
2026-06-16	77.5500	78.8600	75.6000	76.1000	-1.182%	1,011,740	-7.070%
2026-06-15	77.8600	78.6200	76.7500	77.0100	+0.013%	1,218,907	-8.168%
2026-06-12	78.0900	79.4150	76.3500	77.0000	-0.491%	1,310,253	-8.156%
2026-06-11	73.9700	77.4200	73.2200	77.3800	+6.452%	1,349,156	-8.607%
2026-06-10	73.8800	74.9900	72.4725	72.6900	-1.477%	834,628	-2.710%
2026-06-09	72.2900	75.7000	72.2900	73.7800	+2.643%	913,993	-4.147%
2026-06-08	71.5300	74.0730	71.2550	71.8800	+0.813%	1,019,338	-1.614%
2026-06-05	73.3900	74.0200	71.2300	71.3000	-2.208%	1,000,665	-0.813%
2026-06-04	73.8400	74.2717	72.5300	72.9100	+0.469%	725,648	-3.004%
2026-06-03	72.2600	72.6200	71.2700	72.5700	+0.429%	794,540	-2.549%
2026-06-02	71.1500	72.7000	70.5150	72.2600	+1.035%	1,006,453	-2.131%
2026-06-01	72.0400	72.3500	69.8600	71.5200	-1.555%	1,209,763	-1.119%
2026-05-29	73.0600	74.9950	72.3400	72.6500	-2.939%	1,505,810	-2.657%
2026-05-28	74.1700	76.4800	73.6900	74.8500	-0.399%	1,344,084	-5.518%
2026-05-27	76.3200	77.4881	75.0800	75.1500	-0.358%	1,402,218	-5.895%
2026-05-26	74.0100	75.5000	73.2600	75.4200	+3.301%	1,592,180	-6.232%
2026-05-22	72.3000	73.8600	72.3000	73.0100	-1.017%	1,250,416	-3.137%
2026-05-21	72.5200	74.5000	69.8300	73.7600	+2.916%	3,081,788	-4.121%
2026-05-20	68.9000	72.1099	67.4500	71.6700	+4.058%	2,610,489	-1.326%
2026-05-19	69.5600	70.1000	67.6100	68.8750	-1.056%	1,948,861	+2.679%
2026-05-18	68.4400	69.8800	67.4000	69.6100	+0.957%	1,603,193	+1.595%
2026-05-15	67.8100	69.8980	67.8100	68.9500	+0.233%	1,180,566	+2.567%
2026-05-14	67.3700	68.9000	66.7200	68.7900	+3.584%	1,350,035	+2.806%
2026-05-13	66.4400	66.9800	65.1000	66.4100	-0.895%	1,478,922	+6.490%
2026-05-12	67.7400	67.7400	64.7300	67.0100	-2.032%	1,862,708	+5.536%
2026-05-11	71.4600	71.4700	67.0700	68.4000	-4.336%	1,227,352	+3.392%
2026-05-08	70.4300	71.8900	69.6900	71.5000	+1.505%	874,682	-1.091%
2026-05-07	71.5700	72.9900	69.5800	70.4400	-1.648%	895,834	+0.398%
2026-05-06	70.8400	72.3600	70.2500	71.6200	+2.241%	993,005	-1.257%
2026-05-05	69.1100	70.9500	68.5700	70.0500	+2.773%	1,402,996	+0.956%
2026-05-04	69.0100	70.8900	67.9200	68.1600	-1.232%	1,202,477	+3.756%
2026-05-01	70.5300	70.9050	68.3050	69.0100	-1.891%	983,442	+2.478%
2026-04-30	68.2400	71.0800	67.5100	70.3400	+2.402%	777,512	+0.540%
2026-04-29	68.5800	69.6400	68.1300	68.6900	-1.576%	745,499	+2.955%
2026-04-28	71.9900	72.8500	69.3300	69.7900	-3.525%	696,187	+1.333%
2026-04-27	73.8600	74.5793	71.7400	72.3400	-1.765%	763,302	-2.239%
2026-04-24	73.8300	74.3800	72.8250	73.6400	-0.284%	855,511	-3.965%
2026-04-23	75.0300	75.4300	72.3800	73.8500	-1.769%	897,588	-4.238%
2026-04-22	75.1600	75.3000	73.8850	75.1800	+0.629%	1,021,059	-5.932%
2026-04-21	76.2400	76.9975	74.4050	74.7100	-1.865%	1,258,499	-5.341%
2026-04-20	73.5800	76.8600	72.6700	76.1300	+2.629%	1,868,479	-7.106%
2026-04-17	70.8400	74.3900	70.6950	74.1800	+6.765%	1,740,895	-4.664%
2026-04-16	68.4300	69.7750	68.1800	69.4800	+1.877%	981,191	+1.785%
2026-04-15	65.0800	68.7000	65.0800	68.2000	+3.569%	1,359,035	+3.695%
2026-04-14	67.1800	68.4100	64.8150	65.8500	-2.329%	1,582,283	+7.396%
2026-04-13	68.2400	68.4550	66.2400	67.4200	-1.720%	1,209,407	+4.895%
2026-04-10	68.7200	68.9150	67.1500	68.6000	-0.175%	809,466	+3.090%
2026-04-09	68.0000	69.4250	66.7700	68.7200	+0.733%	1,025,786	+2.910%
2026-04-08	67.5000	68.8400	67.2000	68.2200	+5.375%	1,521,989	+3.665%
2026-04-07	66.3400	66.3500	64.3600	64.7400	-2.691%	1,167,321	+9.237%
2026-04-06	64.5500	66.6500	64.3100	66.5300	+3.035%	1,525,016	+6.298%
2026-04-02	62.3500	64.9600	61.7900	64.5700	+1.334%	1,344,960	+9.525%
2026-04-01	63.9500	64.4400	62.8100	63.7200	+0.584%	1,442,757	+10.986%
2026-03-31	61.8800	63.7900	61.2000	63.3500	+3.972%	1,518,692	+11.634%
2026-03-30	60.9800	62.0500	60.1700	60.9300	-0.457%	1,265,585	+16.068%
2026-03-27	61.9800	62.7100	60.7300	61.2100	-1.258%	1,410,583	+15.537%
2026-03-26	61.4800	63.2800	60.7900	61.9900	+0.846%	1,296,846	+14.083%
2026-03-25	62.1900	63.2500	61.1000	61.4700	-0.357%	1,195,426	+15.048%
2026-03-24	60.6300	63.1000	59.9650	61.6900	-0.097%	2,360,230	+14.638%
2026-03-23	65.4400	65.4400	61.6100	61.7500	-2.587%	2,305,868	+14.526%
2026-03-20	64.5000	65.4200	63.2400	63.3900	-2.761%	3,464,008	+11.563%
2026-03-19	62.7400	66.0000	62.4100	65.1900	+2.259%	2,182,098	+8.483%
2026-03-18	64.5600	65.8300	63.3900	63.7500	-2.508%	2,195,155	+10.933%
2026-03-17	64.5800	66.1900	64.3050	65.3900	+1.286%	1,761,621	+8.151%
2026-03-16	64.3100	66.1100	63.9650	64.5600	+1.814%	2,107,670	+9.542%
2026-03-13	64.5900	65.0700	63.1450	63.4100	-0.533%	1,742,039	+11.528%
2026-03-12	63.9100	64.9000	62.7950	63.7500	-1.817%	2,097,746	+10.933%
2026-03-11	65.6100	66.8099	64.5900	64.9300	-1.367%	1,902,736	+8.917%
2026-03-10	64.0000	67.7400	64.0000	65.8300	+2.094%	2,239,978	+7.428%
2026-03-09	63.2400	64.5500	61.4100	64.4800	+0.656%	2,348,387	+9.677%
2026-03-06	64.2000	65.5200	62.5150	64.0600	-2.377%	2,314,959	+10.397%
2026-03-05	65.8900	67.4600	64.4300	65.6200	-1.913%	1,897,692	+7.772%
2026-03-04	65.5000	67.4030	65.0450	66.9000	+1.595%	1,442,887	+5.710%
2026-03-03	63.5800	66.1341	62.2650	65.8500	+0.244%	2,028,816	+7.396%
2026-03-02	63.8500	67.4400	63.2650	65.6900	-0.770%	2,250,849	+7.657%
2026-02-27	68.1800	68.1800	65.6500	66.2000	-3.723%	1,958,939	+6.828%
2026-02-26	66.1000	69.5900	65.7800	68.7600	+5.041%	2,950,193	+2.850%
2026-02-25	64.5600	66.0800	63.5100	65.4600	+0.878%	3,469,784	+8.035%
2026-02-24	66.0400	66.2900	64.7100	64.8900	-1.533%	1,692,902	+8.984%
2026-02-23	67.6500	67.9650	64.5900	65.9000	-3.584%	1,653,523	+7.314%
2026-02-20	68.2400	71.1300	66.9250	68.3500	-0.899%	1,606,407	+3.467%
2026-02-19	70.7300	70.7300	68.4000	68.9700	-1.654%	1,250,257	+2.537%
2026-02-18	70.6100	71.9960	69.0500	70.1300	-2.080%	1,441,768	+0.841%
2026-02-17	70.4550	71.7100	69.1600	71.6200	+2.052%	945,460	-1.257%
2026-02-13	68.3100	70.8950	67.5147	70.1800	+2.813%	1,204,639	+0.769%
2026-02-12	70.4400	71.7200	67.4900	68.2600	-3.205%	1,232,887	+3.604%
2026-02-11	70.3500	72.1350	69.5762	70.5200	+0.114%	1,051,105	+0.284%
2026-02-10	70.9100	71.9500	70.1000	70.4400	-1.040%	893,170	+0.398%
2026-02-09	72.3300	72.3650	70.6000	71.1800	-1.780%	1,058,888	-0.646%
2026-02-06	70.2300	73.2000	70.0100	72.4700	+1.841%	764,467	-2.415%
2026-02-05	73.2700	74.4400	70.6500	71.1600	-3.603%	971,343	-0.618%
2026-02-04	73.3100	74.3700	72.3300	73.8200	+1.722%	1,226,812	-4.199%
2026-02-03	71.5300	73.2700	71.5300	72.5700	-0.041%	1,175,822	-2.549%
2026-02-02	71.2300	73.7300	70.2500	72.6000	+2.470%	1,468,352	-2.590%
2026-01-30	69.2900	71.1600	69.2900	70.8500	+1.258%	1,066,790	-0.183%
2026-01-29	69.3700	70.3300	69.0650	69.9700	+0.517%	926,084	+1.072%
2026-01-28	70.2400	70.4300	68.2400	69.6100	-0.529%	1,093,955	+1.595%
2026-01-27	69.7600	70.0100	68.7900	69.9800	+1.494%	983,782	+1.057%
2026-01-26	67.6500	69.2800	66.9500	68.9500	+2.315%	1,570,465	+2.567%
2026-01-23	69.2700	69.5000	66.9400	67.3900	-3.106%	1,434,737	+4.941%
2026-01-22	71.8600	72.5400	69.3900	69.5500	-3.215%	1,199,942	+1.682%
2026-01-21	70.4100	72.8600	69.6433	71.8600	+2.234%	1,530,070	-1.586%
2026-01-20	69.4000	71.3750	68.5021	70.2900	+1.166%	1,762,953	+0.612%
2026-01-16	71.0100	71.0950	69.0000	69.4800	-1.531%	1,527,173	+1.785%
2026-01-15	69.7050	70.6700	68.4850	70.5600	+0.671%	2,209,624	+0.227%
2026-01-14	71.4600	74.4400	69.8000	70.0900	-4.196%	2,127,935	+0.899%
2026-01-13	70.6800	74.2950	70.5400	73.1600	+2.293%	2,190,903	-3.335%
2026-01-12	74.7550	75.8200	70.3000	71.5200	-12.310%	4,708,534	-1.119%
2026-01-09	82.2500	83.2500	79.1300	81.5600	-0.196%	2,097,881	-13.291%
2026-01-08	79.9200	84.3500	79.7100	81.7200	+2.715%	1,887,188	-13.461%
2026-01-07	80.6500	80.7500	78.2450	79.5600	-1.498%	1,309,472	-11.111%
2026-01-06	76.2600	81.2700	75.7900	80.7700	+5.279%	2,289,815	-12.443%
2026-01-05	75.3400	77.6050	75.3400	76.7200	+1.832%	2,716,193	-7.821%
2026-01-02	75.2900	75.8800	73.7000	75.3400	+0.106%	1,587,118	-6.132%
2025-12-31	75.0400	76.3850	74.8300	75.2600	+0.293%	1,006,706	-6.032%
2025-12-30	76.3200	76.3200	74.6300	75.0400	-1.819%	1,407,964	-5.757%
2025-12-29	76.3600	76.9000	75.5000	76.4300	-0.805%	1,465,888	-7.471%
2025-12-26	77.6500	77.8500	76.0100	77.0500	-1.458%	1,134,855	-8.215%
2025-12-24	77.3800	78.3400	76.9500	78.1900	+1.230%	565,891	-9.554%
2025-12-23	80.6800	80.6800	76.9300	77.2400	-3.595%	1,495,679	-8.441%
2025-12-22	80.4200	81.2800	79.8700	80.1200	-1.488%	1,247,681	-11.732%
2025-12-19	82.0000	82.3050	80.2900	81.3300	-0.890%	2,366,958	-13.046%
2025-12-18	81.0000	83.1800	80.8900	82.0600	+1.421%	1,098,504	-13.819%
2025-12-17	83.4500	83.8800	80.8400	80.9100	-1.003%	1,759,358	-12.594%
2025-12-16	82.5900	83.1908	81.0000	81.7300	-1.173%	2,117,948	-13.471%
2025-12-15	82.1250	83.9400	81.3400	82.7000	+1.051%	1,797,237	-14.486%
2025-12-12	82.0000	83.3800	81.5400	81.8400	+0.245%	1,967,566	-13.587%
2025-12-11	79.6700	81.8300	79.0350	81.6400	+3.303%	2,163,450	-13.376%
2025-12-10	76.8900	79.8300	76.5100	79.0300	+2.783%	2,475,029	-10.515%
2025-12-09	74.8300	77.2500	74.1000	76.8900	+1.344%	1,437,164	-8.024%
2025-12-08	75.8500	77.2499	73.6600	75.8700	+0.238%	1,918,571	-6.788%
2025-12-05	75.5500	77.5350	75.0700	75.6900	-0.040%	1,585,037	-6.566%
2025-12-04	78.5800	78.7200	75.5500	75.7200	-4.382%	2,326,521	-6.603%
2025-12-03	78.3600	79.9150	77.5200	79.1900	+1.059%	2,295,158	-10.696%
2025-12-02	78.0600	78.8000	76.4300	78.3600	+0.064%	3,258,109	-9.750%
2025-12-01	73.7200	78.8250	73.0100	78.3100	+5.724%	3,178,796	-9.692%
2025-11-28	77.5600	77.7855	73.6800	74.0700	-4.500%	2,469,758	-4.523%
2025-11-26	75.6500	79.3434	74.0000	77.5600	+13.541%	10,073,722	-8.819%
2025-11-25	63.7300	68.4600	63.4000	68.3100	+9.788%	6,926,034	+3.528%
2025-11-24	63.3500	64.1500	61.6050	62.2200	-2.948%	2,863,059	+13.661%
2025-11-21	62.0000	64.7400	61.4650	64.1100	+4.823%	3,329,437	+10.310%
2025-11-20	60.2700	61.5200	59.9800	61.1600	+2.669%	2,583,502	+15.631%
2025-11-19	61.6000	61.7400	59.5350	59.5700	-2.965%	2,135,639	+18.717%
2025-11-18	60.7500	62.0900	60.7300	61.3900	+0.458%	1,961,976	+15.198%
2025-11-17	61.3800	62.0400	60.1400	61.1100	-0.569%	2,103,013	+15.726%
2025-11-14	61.9000	63.3550	61.4050	61.4600	-2.753%	1,914,148	+15.067%
2025-11-13	62.8100	63.8000	62.3500	63.2000	+0.429%	2,429,809	+11.899%
2025-11-12	61.9800	63.7600	61.7600	62.9300	+2.542%	2,625,136	+12.379%
2025-11-11	61.6100	62.2100	60.5200	61.3700	-1.048%	1,845,136	+15.235%
2025-11-10	64.2900	65.5450	61.5450	62.0200	-2.942%	2,094,411	+14.028%
2025-11-07	62.7300	64.3650	62.2550	63.9000	+2.191%	1,561,891	+10.673%
2025-11-06	63.7600	63.8200	61.6950	62.5300	-3.039%	2,126,461	+13.098%
2025-11-05	63.1100	66.0300	62.1800	64.4900	+2.219%	2,210,182	+9.660%
2025-11-04	62.2200	63.1550	60.6078	63.0900	+1.742%	1,925,978	+12.094%
2025-11-03	64.2200	64.2700	61.1800	62.0100	-4.024%	3,318,670	+14.046%
2025-10-31	65.9500	65.9500	63.7250	64.6100	-1.853%	2,435,063	+9.457%
2025-10-30	66.2100	67.3150	64.4300	65.8300	-0.829%	1,745,375	+7.428%
2025-10-29	66.9700	67.3500	65.3050	66.3800	-1.220%	1,692,015	+6.538%
2025-10-28	67.3300	67.5200	65.4200	67.2000	-0.709%	1,386,262	+5.238%
2025-10-27	68.8600	69.3400	67.1000	67.6800	-0.133%	949,443	+4.492%
2025-10-24	68.7500	69.6000	67.5200	67.7700	+0.370%	1,409,759	+4.353%
2025-10-23	67.2900	67.7950	65.6300	67.5200	-0.530%	1,688,408	+4.739%
2025-10-22	68.0500	69.0950	66.8800	67.8800	-0.176%	2,057,506	+4.184%
2025-10-21	66.9100	69.0000	66.5150	68.0000	+1.690%	1,368,164	+4.000%
2025-10-20	67.3400	68.0250	66.3600	66.8700	-0.030%	1,441,629	+5.757%
2025-10-17	66.3100	66.9300	65.6900	66.8900	+0.435%	1,998,297	+5.726%
2025-10-16	67.9000	69.0700	66.3000	66.6000	-1.915%	1,946,909	+6.186%
2025-10-15	68.4100	68.7600	66.9100	67.9000	-0.029%	1,405,702	+4.153%
2025-10-14	67.9700	68.8302	67.0750	67.9200	-1.594%	2,162,338	+4.122%
2025-10-13	69.5400	70.6700	68.6500	69.0200	+0.995%	1,583,815	+2.463%
2025-10-10	70.1400	71.0000	67.9500	68.3400	-2.636%	1,522,147	+3.483%
2025-10-09	71.6000	72.7100	70.0800	70.1900	-2.215%	1,467,536	+0.755%
2025-10-08	71.2500	73.1750	70.1501	71.7800	+2.528%	1,678,074	-1.477%
2025-10-07	73.6000	73.8000	69.6900	70.0100	-4.175%	2,012,220	+1.014%
2025-10-06	72.8500	73.3500	71.0000	73.0600	+0.288%	1,322,485	-3.203%
2025-10-03	73.5400	73.5600	72.4900	72.8500	-0.383%	1,388,536	-2.924%
2025-10-02	73.1000	73.6900	72.4400	73.1300	+0.178%	1,086,689	-3.296%
2025-10-01	70.9600	73.5350	70.3700	73.0000	+2.198%	1,738,678	-3.123%
2025-09-30	72.2000	73.1200	69.9800	71.4300	-1.135%	1,036,934	-0.994%
2025-09-29	73.5000	73.5000	70.7550	72.2500	-1.027%	1,335,390	-2.118%
2025-09-26	71.8600	73.3200	71.3500	73.0000	+2.442%	1,613,972	-3.123%
2025-09-25	70.7500	72.0100	70.0550	71.2600	+0.084%	1,742,819	-0.758%
2025-09-24	71.9700	72.6000	70.4100	71.2000	-1.180%	1,443,522	-0.674%
2025-09-23	72.0200	72.4950	71.1150	72.0500	-0.097%	1,213,994	-1.846%
2025-09-22	71.8900	72.5300	70.8900	72.1200	+0.994%	1,395,616	-1.941%
2025-09-19	71.5600	72.0400	70.1400	71.4100	-0.237%	2,448,876	-0.966%
2025-09-18	70.0900	72.0300	69.7450	71.5800	+2.126%	1,296,014	-1.201%
2025-09-17	70.9700	71.1450	69.2450	70.0900	-0.341%	1,341,039	+0.899%
2025-09-16	71.1800	71.5850	68.9600	70.3300	-2.279%	1,339,220	+0.555%
2025-09-15	68.6600	72.0600	68.1850	71.9700	+6.292%	1,783,083	-1.737%
2025-09-12	70.6500	70.7000	67.4200	67.7100	-5.565%	1,758,422	+4.445%
2025-09-11	70.2500	72.0300	69.3000	71.7000	+1.644%	1,989,582	-1.367%
2025-09-10	71.5100	72.3150	69.7500	70.5400	-2.150%	2,126,450	+0.255%
2025-09-09	72.7300	72.8200	70.8000	72.0900	-1.260%	2,285,458	-1.900%
2025-09-08	70.9600	73.1750	69.8200	73.0100	+3.165%	1,896,329	-3.137%
2025-09-05	71.0000	71.0500	69.5200	70.7700	-0.813%	2,112,671	-0.071%
2025-09-04	67.5400	71.3600	67.1700	71.3500	+6.747%	2,788,768	-0.883%
2025-09-03	67.1700	68.2500	66.4500	66.8400	-1.139%	2,162,208	+5.805%
2025-09-02	66.1500	67.8100	65.5000	67.6100	+0.790%	2,880,693	+4.600%
2025-08-29	69.4200	69.5450	66.9050	67.0800	-3.759%	2,929,580	+5.426%
2025-08-28	76.7450	79.0000	68.9400	69.7000	-10.652%	8,475,696	+1.463%
2025-08-27	76.5100	78.3100	76.4500	78.0100	+2.295%	3,562,779	-9.345%
2025-08-26	76.0800	77.8000	75.8300	76.2600	-0.314%	1,710,420	-7.265%
2025-08-25	76.5100	77.9000	75.6215	76.5000	-0.624%	1,545,827	-7.556%
2025-08-22	74.3700	77.3300	74.0650	76.9800	+4.182%	1,486,599	-8.132%
2025-08-21	73.0000	74.3250	72.6959	73.8900	+0.709%	1,630,515	-4.290%
2025-08-20	73.0000	74.6800	71.0900	73.3700	-2.608%	2,022,731	-3.612%
2025-08-19	77.1900	77.1900	75.0500	75.3350	-1.818%	1,909,344	-6.126%
2025-08-18	76.7000	76.9900	73.7600	76.7300	-1.032%	1,468,982	-7.833%
2025-08-15	77.1900	77.8450	76.4400	77.5300	+0.311%	1,640,809	-8.784%
2025-08-14	78.0300	78.6600	76.1990	77.2900	-2.768%	1,208,388	-8.500%
2025-08-13	79.2200	80.2288	77.9400	79.4900	+1.663%	1,587,149	-11.033%
2025-08-12	77.4800	78.6652	77.3050	78.1900	+0.475%	979,791	-9.554%
2025-08-11	76.5600	78.6700	76.3701	77.8200	+1.859%	2,278,535	-9.124%
2025-08-08	76.8700	77.6800	75.3200	76.4000	-1.837%	2,179,831	-7.435%
2025-08-07	79.9000	80.7100	74.6200	77.8300	-2.456%	1,716,766	-9.135%
2025-08-06	78.6700	79.8100	78.3000	79.7900	+2.545%	1,017,462	-11.367%
2025-08-05	79.4500	80.1800	77.1900	77.8100	-1.681%	1,476,924	-9.112%
2025-08-04	76.5700	79.1600	76.5700	79.1400	+3.845%	1,679,518	-10.639%
2025-08-01	73.0020	76.3800	72.2400	76.2100	+1.235%	2,036,142	-7.204%
2025-07-31	76.7150	76.7400	74.7800	75.2800	-1.337%	1,522,091	-6.057%
2025-07-30	76.9650	77.5400	75.0600	76.3000	-0.196%	1,268,415	-7.313%
2025-07-29	77.9600	78.1200	76.3600	76.4500	-1.634%	1,584,356	-7.495%
2025-07-28	76.4300	77.8600	75.1275	77.7200	+2.791%	1,655,765	-9.007%
2025-07-25	74.2400	75.7800	73.0950	75.6100	+3.053%	1,325,258	-6.467%
2025-07-24	76.9600	77.5952	73.0901	73.3700	-5.924%	1,884,695	-3.612%
2025-07-23	75.9500	78.2200	75.5300	77.9900	+4.042%	2,586,449	-9.322%
2025-07-22	75.7900	76.4951	74.8600	74.9600	+0.456%	1,601,596	-5.656%
2025-07-21	72.8100	75.9800	72.6900	74.6200	+3.438%	2,125,956	-5.226%
2025-07-18	72.3000	72.9000	71.6200	72.1400	+1.706%	1,295,640	-1.968%
2025-07-17	69.5000	71.3000	69.1600	70.9300	+1.926%	1,719,565	-0.296%
2025-07-16	69.8000	69.9100	68.6724	69.5900	-0.301%	1,327,281	+1.624%
2025-07-15	71.9100	72.5200	69.3000	69.8000	-3.190%	2,032,664	+1.318%
2025-07-14	72.4700	72.4700	70.7100	72.1000	-0.249%	1,746,693	-1.914%
2025-07-11	72.2500	73.1000	70.9600	72.2800	-0.262%	1,231,271	-2.158%
2025-07-10	71.8800	73.6500	71.3500	72.4700	+0.751%	1,994,422	-2.415%
2025-07-09	70.9800	72.1200	69.0000	71.9300	+2.014%	2,293,625	-1.682%
2025-07-08	71.1200	71.1400	69.2000	70.5100	-0.191%	1,507,201	+0.298%
2025-07-07	72.8300	73.3880	70.4700	70.6450	-3.976%	1,766,667	+0.106%
2025-07-03	73.6100	74.0400	72.7700	73.5700	-0.054%	611,855	-3.874%
2025-07-02	73.6400	74.4500	72.1300	73.6100	+0.027%	2,822,388	-3.926%
2025-07-01	71.8900	74.2000	71.4100	73.5900	+1.447%	1,481,525	-3.900%
2025-06-30	70.5300	72.6900	70.2500	72.5400	+4.524%	2,331,096	-2.509%
2025-06-27	71.4300	71.6800	68.4300	69.4000	-1.783%	2,080,994	+1.902%
2025-06-26	68.9300	70.7900	68.1400	70.6600	+2.510%	2,400,999	+0.085%
2025-06-25	69.0700	69.4000	67.7550	68.9300	+0.745%	1,378,669	+2.597%
2025-06-24	68.0100	69.1900	67.2200	68.4200	+2.287%	1,507,638	+3.362%
2025-06-23	67.3900	67.6650	65.2600	66.8900	-1.560%	2,098,825	+5.726%
2025-06-20	69.1700	69.6250	67.4000	67.9500	-1.322%	1,695,444	+4.077%
2025-06-18	69.1200	70.1050	68.7200	68.8600	-0.949%	1,260,986	+2.701%
2025-06-17	70.4800	71.3599	69.5100	69.5200	-1.836%	1,561,457	+1.726%
2025-06-16	68.5900	71.2100	68.3200	70.8200	+4.132%	1,588,040	-0.141%
2025-06-13	68.8550	70.3000	67.4100	68.0100	-1.677%	1,948,788	+3.985%
2025-06-12	68.9100	69.3500	67.1900	69.1700	-0.087%	1,742,286	+2.241%
2025-06-11	71.7500	72.3500	69.0000	69.2300	0.000%	2,055,986	+2.152%
2025-06-10	70.8200	71.0850	68.6000	69.2300	-0.689%	1,617,625	+2.152%
2025-06-09	70.2600	71.3400	69.0900	69.7100	-0.443%	1,160,886	+1.449%
2025-06-06	70.3800	70.5800	68.1600	70.0200	+0.445%	1,883,353	+1.000%
2025-06-05	70.4900	71.0400	69.2300	69.7100	-1.177%	1,563,475	+1.449%
2025-06-04	72.6300	72.6600	70.0900	70.5400	-2.703%	1,891,356	+0.255%
2025-06-03	72.6200	73.9400	71.9600	72.5000	-0.165%	1,720,433	-2.455%
2025-06-02	69.6800	73.0900	69.4600	72.6200	+3.891%	2,954,070	-2.616%
2025-05-30	71.1100	71.9813	69.6500	69.9000	-3.546%	2,976,479	+1.173%
2025-05-29	75.0200	75.2800	71.7500	72.4700	-3.031%	2,669,937	-2.415%
2025-05-28	75.7600	75.8000	73.9400	74.7350	-0.698%	1,965,894	-5.372%
2025-05-27	73.3300	75.5700	72.1100	75.2600	+4.123%	3,158,456	-6.032%
2025-05-23	71.6000	73.0200	70.4989	72.2800	-1.270%	4,371,145	-2.158%
2025-05-22	70.9500	73.6800	70.0201	73.2100	+22.836%	10,604,534	-3.401%
2025-05-21	59.5200	60.8600	59.1500	59.6000	-2.837%	4,415,574	+18.658%
2025-05-20	62.1200	62.4800	61.1000	61.3400	-0.130%	2,977,880	+15.292%
2025-05-19	61.6900	62.6950	61.1200	61.4200	-2.213%	2,491,992	+15.142%
2025-05-16	61.7000	63.2100	61.0600	62.8100	+1.733%	2,238,742	+12.594%
2025-05-15	60.3000	61.8200	60.2000	61.7400	+2.252%	1,813,372	+14.545%
2025-05-14	58.2900	60.7300	58.2900	60.3800	+1.770%	1,999,889	+17.125%
2025-05-13	57.9800	59.7400	57.4650	59.3300	+3.615%	2,275,256	+19.198%
2025-05-12	55.7700	57.9200	54.4400	57.2600	+10.498%	2,956,487	+23.507%
2025-05-09	51.7500	52.4500	51.3000	51.8200	+0.048%	1,395,448	+36.472%
2025-05-08	52.3400	52.9000	51.7600	51.7950	+0.029%	1,970,829	+36.538%
2025-05-07	52.4200	52.7000	51.1200	51.7800	-0.058%	1,718,292	+36.578%
2025-05-06	52.8100	53.1000	51.6000	51.8100	-3.520%	1,800,389	+36.499%
2025-05-05	54.1200	54.7600	53.5100	53.7000	-1.486%	1,431,348	+31.695%
2025-05-02	53.9700	54.9300	53.5500	54.5100	+3.180%	1,225,429	+29.738%
2025-05-01	52.7000	53.8300	51.7700	52.8300	+0.095%	1,571,808	+33.863%
2025-04-30	51.4800	53.0400	51.0300	52.7800	-0.901%	1,454,070	+33.990%
2025-04-29	52.5200	53.5200	52.2850	53.2600	+1.120%	1,505,179	+32.783%
2025-04-28	52.2600	52.8500	51.2900	52.6700	+2.451%	1,717,499	+34.270%
2025-04-25	50.7600	52.0000	50.1900	51.4100	+1.121%	1,410,756	+37.561%
2025-04-24	49.7600	50.9900	49.6000	50.8400	+1.194%	1,437,684	+39.103%
2025-04-23	52.5150	54.1900	49.9900	50.2400	+0.480%	2,685,772	+40.764%
2025-04-22	49.2900	50.4100	48.2803	50.0000	+4.362%	1,981,182	+41.440%
2025-04-21	48.7400	48.7400	46.8245	47.9100	-3.173%	2,085,218	+47.610%
2025-04-17	47.1500	49.7400	47.1500	49.4800	+3.732%	1,703,822	+42.926%
2025-04-16	47.7600	48.6500	46.8500	47.7000	-1.263%	2,405,379	+48.260%
2025-04-15	48.1200	48.7400	46.8200	48.3100	+0.291%	2,416,942	+46.388%
2025-04-14	47.6000	48.5900	46.6400	48.1700	+3.037%	2,846,403	+46.813%
2025-04-11	48.1500	48.7450	45.8600	46.7500	-3.449%	3,065,850	+51.273%
2025-04-10	49.6600	50.4000	46.8600	48.4200	-4.024%	3,572,311	+46.055%
2025-04-09	43.0900	52.5400	42.5500	50.4500	+16.674%	4,638,911	+40.178%
2025-04-08	46.2000	48.2200	42.6876	43.2400	-6.265%	3,321,992	+63.552%
2025-04-07	44.1300	48.2800	42.8950	46.1300	-1.030%	4,006,067	+53.306%
2025-04-04	42.5000	49.3350	41.8900	46.6100	+3.028%	5,682,862	+51.727%
2025-04-03	50.4300	50.6750	43.4900	45.2400	-18.369%	6,554,292	+56.322%
2025-04-02	52.0800	56.1300	51.5800	55.4200	+4.428%	1,813,209	+27.607%
2025-04-01	52.5600	53.6881	52.0250	53.0700	+1.279%	1,398,911	+33.258%
2025-03-31	50.3400	52.8250	50.0000	52.4000	+1.787%	1,855,788	+34.962%
2025-03-28	51.8800	52.2000	50.4200	51.4800	-0.656%	1,929,000	+37.374%
2025-03-27	52.1600	53.1800	51.7500	51.8200	-1.502%	1,449,421	+36.472%
2025-03-26	53.2300	53.3200	51.8300	52.6100	-1.053%	1,208,534	+34.423%
2025-03-25	52.9400	54.3000	52.7800	53.1700	-0.765%	1,979,109	+33.007%
2025-03-24	50.8600	53.6400	50.1800	53.5800	+9.058%	2,303,330	+31.990%
2025-03-21	48.1600	49.8100	48.0800	49.1300	+0.368%	2,519,106	+43.945%
2025-03-20	49.2000	50.1000	48.8600	48.9500	-0.670%	2,154,826	+44.474%
2025-03-19	48.6500	49.6950	48.3700	49.2800	+0.510%	1,809,691	+43.506%
2025-03-18	48.9600	49.4200	48.4800	49.0300	-0.224%	1,704,731	+44.238%
2025-03-17	48.8200	49.7900	47.7300	49.1400	+0.676%	2,843,443	+43.915%
2025-03-14	50.8500	50.9750	48.5400	48.8100	-2.126%	2,460,127	+44.888%
2025-03-13	52.3800	52.6850	49.4200	49.8700	-5.852%	2,999,763	+41.809%
2025-03-12	55.2600	55.5900	52.9400	52.9700	-2.323%	1,484,245	+33.510%
2025-03-11	54.0900	55.5600	52.6012	54.2300	-0.769%	2,027,923	+30.408%
2025-03-10	52.9800	55.0700	52.5500	54.6500	+2.035%	2,525,503	+29.405%
2025-03-07	53.6100	54.1900	50.8400	53.5600	-0.998%	1,830,572	+32.039%
2025-03-06	56.4100	56.6800	54.0000	54.1000	-5.651%	1,990,704	+30.721%
2025-03-05	56.7700	57.4000	55.1127	57.3400	+1.004%	1,536,974	+23.334%
2025-03-04	57.7500	58.0550	55.2500	56.7700	-3.551%	2,792,115	+24.573%
2025-03-03	58.4400	61.1600	58.0000	58.8600	+1.151%	3,348,932	+20.150%
2025-02-28	56.7600	58.9000	56.2900	58.1900	+1.642%	2,959,091	+21.533%
2025-02-27	55.7500	58.6300	55.0000	57.2500	+8.182%	5,120,200	+23.528%
2025-02-26	53.1700	54.2500	52.6400	52.9200	+0.551%	2,820,225	+33.636%
2025-02-25	53.5200	54.2900	51.9350	52.6300	-2.555%	2,059,933	+34.372%
2025-02-24	53.3000	54.4500	52.4600	54.0100	+2.292%	2,366,001	+30.939%
2025-02-21	55.6000	55.6000	52.2950	52.8000	-3.509%	1,645,645	+33.939%
2025-02-20	55.5300	55.5400	54.2900	54.7200	-2.023%	1,373,787	+29.240%
2025-02-19	56.4600	56.7300	54.3700	55.8500	-2.700%	1,754,360	+26.625%
2025-02-18	56.5900	57.6293	56.3800	57.4000	+2.482%	1,920,778	+23.206%
2025-02-14	56.1900	56.3250	54.5300	56.0100	-0.568%	1,523,668	+26.263%
2025-02-13	56.2600	56.9360	56.0800	56.3300	+0.625%	891,438	+25.546%
2025-02-12	54.0900	55.9800	54.0400	55.9800	+0.792%	1,148,152	+26.331%
2025-02-11	55.7400	56.0850	55.0600	55.5400	-0.892%	1,505,321	+27.332%
2025-02-10	56.9000	56.9000	54.4700	56.0400	-0.989%	1,569,365	+26.196%
2025-02-07	57.4900	58.3500	56.5500	56.6000	-1.736%	1,263,374	+24.947%
2025-02-06	58.1600	58.2899	57.0500	57.6000	+1.284%	1,037,754	+22.778%
2025-02-05	55.2500	56.9300	55.0950	56.8700	+2.895%	934,188	+24.354%
2025-02-04	53.5500	55.8700	53.5430	55.2700	+2.962%	1,526,237	+27.954%
2025-02-03	53.5700	54.1800	52.8950	53.6800	-3.140%	1,556,657	+31.744%
2025-01-31	56.0200	56.5650	55.0800	55.4200	-1.772%	1,112,331	+27.607%
2025-01-30	56.5700	56.5800	55.4500	56.4200	+2.825%	1,075,045	+25.346%
2025-01-29	55.3700	55.6200	54.0300	54.8700	-0.903%	1,684,546	+28.886%
2025-01-28	55.0900	55.8700	54.6500	55.3700	+1.243%	1,631,257	+27.723%
2025-01-27	57.8000	57.9700	54.4600	54.6900	-5.934%	2,527,791	+29.311%
2025-01-24	59.0100	59.3600	58.0800	58.1400	-1.524%	1,057,302	+21.637%
2025-01-23	58.3000	59.5400	58.2500	59.0400	+0.238%	1,215,572	+19.783%
2025-01-22	60.8900	60.9000	58.2100	58.9000	-2.548%	2,118,071	+20.068%
2025-01-21	57.4500	60.5700	57.2200	60.4400	+9.871%	3,263,885	+17.009%
2025-01-17	54.1800	55.5320	53.4200	55.0100	+3.383%	2,169,062	+28.558%
2025-01-16	54.7800	54.7800	52.8400	53.2100	-2.581%	2,237,184	+32.907%
2025-01-15	56.9100	56.9100	54.3400	54.6200	-2.237%	2,075,061	+29.476%
2025-01-14	56.9200	57.5900	55.0800	55.8700	+0.090%	2,215,100	+26.580%
2025-01-13	57.9700	58.1000	52.9300	55.8200	-2.001%	3,438,905	+26.693%
2025-01-10	57.6800	58.1350	56.3700	56.9600	-0.236%	2,635,072	+24.157%

document.getElementById("b8HjFg").onerror = function(){this.style.display='none';}; .dark-mode .BlY4qC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlY4qC{ color: #333333; background-color: white; border: 2px solid #333333; }URBNUrban Outfitters Incstock NASDAQ

URBN
Urban Outfitters Inc
stock NASDAQ