Dark

URBN
Urban Outfitters Inc
stock NASDAQ

Market Open

Aug 19, 2026 10:27:44 AM EDT

75.52USD+1.247%(+0.93)100,971

63.94Bid 85.48Ask 21.54Spread

Pre-market

Aug 19, 2026 8:49:30 AM EDT

74.99USD+0.536%(+0.40)122

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	74.7700	75.8700	74.7700	75.5200	+1.247%	100,971	0.000%
2026-08-18	76.8800	77.1100	74.3300	74.5900	-2.675%	1,088,550	+1.247%
2026-08-17	76.4400	77.4000	75.8100	76.6400	-1.504%	1,039,491	-1.461%
2026-08-14	75.6700	78.3900	75.6200	77.8100	+2.113%	924,764	-2.943%
2026-08-13	78.1600	78.1600	75.2700	76.2000	-1.639%	907,468	-0.892%
2026-08-12	78.7500	79.3500	77.1201	77.4700	-2.468%	921,064	-2.517%
2026-08-11	78.5400	79.7400	77.1400	79.4300	-0.075%	832,314	-4.923%
2026-08-10	77.9600	79.9900	77.5950	79.4900	+3.341%	1,210,351	-4.994%
2026-08-07	77.6700	77.6800	75.2600	76.9200	-0.966%	931,336	-1.820%
2026-08-06	77.8200	79.2200	77.1250	77.6700	-0.282%	708,900	-2.768%
2026-08-05	79.4300	80.5000	77.4600	77.8900	-1.255%	704,230	-3.043%
2026-08-04	77.8700	79.0000	77.2400	78.8800	+1.532%	690,061	-4.260%
2026-08-03	75.7100	78.2000	74.9050	77.6900	+4.732%	823,086	-2.793%
2026-07-31	76.7800	76.7800	74.1200	74.1800	-2.060%	852,740	+1.806%
2026-07-30	75.0800	75.8899	74.0800	75.7400	+0.451%	707,801	-0.290%
2026-07-29	74.8100	76.7100	73.9850	75.4000	+0.266%	787,566	+0.159%
2026-07-28	72.9900	75.5200	72.9900	75.2000	+3.567%	842,638	+0.426%
2026-07-27	71.5300	72.8800	71.0000	72.6100	+3.773%	880,628	+4.008%
2026-07-24	69.3400	70.7300	68.6300	69.9700	+0.517%	960,498	+7.932%
2026-07-23	72.3400	72.6300	69.0700	69.6100	-5.562%	1,240,554	+8.490%
2026-07-22	73.6100	74.1300	72.2300	73.7100	-0.041%	1,039,197	+2.456%
2026-07-21	74.7200	75.1450	72.7100	73.7400	-1.457%	1,222,725	+2.414%
2026-07-20	76.0000	76.2100	73.7000	74.8300	+2.535%	1,407,607	+0.922%
2026-07-17	74.8000	76.5500	72.6500	72.9800	-3.235%	949,525	+3.480%
2026-07-16	73.5700	77.3300	73.4500	75.4200	+3.386%	1,388,081	+0.133%
2026-07-15	70.1200	73.2000	70.1200	72.9500	+3.932%	1,429,881	+3.523%
2026-07-14	70.4100	70.7900	68.7600	70.1900	+0.487%	785,585	+7.594%
2026-07-13	68.9100	70.8200	67.8800	69.8500	+1.482%	1,501,727	+8.117%
2026-07-10	69.2100	69.9800	68.6100	68.8300	-0.635%	1,086,808	+9.720%
2026-07-09	68.2200	69.8700	67.7000	69.2700	+1.838%	1,011,103	+9.023%
2026-07-08	67.6000	68.3950	65.7000	68.0200	-0.279%	1,176,851	+11.026%
2026-07-07	69.2900	69.5500	67.5800	68.2100	-1.672%	962,720	+10.717%
2026-07-06	71.5000	71.5000	68.4200	69.3700	-1.909%	820,705	+8.866%
2026-07-02	70.5600	71.4600	69.9100	70.7200	+0.213%	956,888	+6.787%
2026-07-01	70.9500	71.9200	69.3000	70.5700	-0.409%	813,084	+7.014%
2026-06-30	71.1900	71.7800	69.1000	70.8600	-0.840%	1,016,586	+6.576%
2026-06-29	73.5000	73.5000	70.1000	71.4600	-2.828%	2,109,057	+5.682%
2026-06-26	71.5200	73.6500	70.8450	73.5400	+3.040%	2,275,820	+2.692%
2026-06-25	72.3200	73.0300	71.0100	71.3700	-1.314%	958,269	+5.815%
2026-06-24	70.7300	73.0900	70.7300	72.3200	+1.859%	995,331	+4.425%
2026-06-23	71.8300	72.5050	70.8400	71.0000	-2.405%	876,169	+6.366%
2026-06-22	75.8500	75.8500	72.2600	72.7500	-4.802%	1,475,387	+3.808%
2026-06-18	73.3900	77.0550	72.9800	76.4200	+5.458%	2,041,004	-1.178%
2026-06-17	76.1000	77.0700	72.0700	72.4650	-4.777%	1,097,492	+4.216%
2026-06-16	77.5500	78.8600	75.6000	76.1000	-1.182%	1,011,740	-0.762%
2026-06-15	77.8600	78.6200	76.7500	77.0100	+0.013%	1,218,907	-1.935%
2026-06-12	78.0900	79.4150	76.3500	77.0000	-0.491%	1,310,253	-1.922%
2026-06-11	73.9700	77.4200	73.2200	77.3800	+6.452%	1,349,156	-2.404%
2026-06-10	73.8800	74.9900	72.4725	72.6900	-1.477%	834,628	+3.893%
2026-06-09	72.2900	75.7000	72.2900	73.7800	+2.643%	913,993	+2.358%
2026-06-08	71.5300	74.0730	71.2550	71.8800	+0.813%	1,019,338	+5.064%
2026-06-05	73.3900	74.0200	71.2300	71.3000	-2.208%	1,000,665	+5.919%
2026-06-04	73.8400	74.2717	72.5300	72.9100	+0.469%	725,648	+3.580%
2026-06-03	72.2600	72.6200	71.2700	72.5700	+0.429%	794,540	+4.065%
2026-06-02	71.1500	72.7000	70.5150	72.2600	+1.035%	1,006,453	+4.511%
2026-06-01	72.0400	72.3500	69.8600	71.5200	-1.555%	1,209,763	+5.593%
2026-05-29	73.0600	74.9950	72.3400	72.6500	-2.939%	1,505,810	+3.950%
2026-05-28	74.1700	76.4800	73.6900	74.8500	-0.399%	1,344,084	+0.895%
2026-05-27	76.3200	77.4881	75.0800	75.1500	-0.358%	1,402,218	+0.492%
2026-05-26	74.0100	75.5000	73.2600	75.4200	+3.301%	1,592,180	+0.133%
2026-05-22	72.3000	73.8600	72.3000	73.0100	-1.017%	1,250,416	+3.438%
2026-05-21	72.5200	74.5000	69.8300	73.7600	+2.916%	3,081,788	+2.386%
2026-05-20	68.9000	72.1099	67.4500	71.6700	+4.058%	2,610,489	+5.372%
2026-05-19	69.5600	70.1000	67.6100	68.8750	-1.056%	1,948,861	+9.648%
2026-05-18	68.4400	69.8800	67.4000	69.6100	+0.957%	1,603,193	+8.490%
2026-05-15	67.8100	69.8980	67.8100	68.9500	+0.233%	1,180,566	+9.529%
2026-05-14	67.3700	68.9000	66.7200	68.7900	+3.584%	1,350,035	+9.783%
2026-05-13	66.4400	66.9800	65.1000	66.4100	-0.895%	1,478,922	+13.718%
2026-05-12	67.7400	67.7400	64.7300	67.0100	-2.032%	1,862,708	+12.700%
2026-05-11	71.4600	71.4700	67.0700	68.4000	-4.336%	1,227,352	+10.409%
2026-05-08	70.4300	71.8900	69.6900	71.5000	+1.505%	874,682	+5.622%
2026-05-07	71.5700	72.9900	69.5800	70.4400	-1.648%	895,834	+7.212%
2026-05-06	70.8400	72.3600	70.2500	71.6200	+2.241%	993,005	+5.445%
2026-05-05	69.1100	70.9500	68.5700	70.0500	+2.773%	1,402,996	+7.809%
2026-05-04	69.0100	70.8900	67.9200	68.1600	-1.232%	1,202,477	+10.798%
2026-05-01	70.5300	70.9050	68.3050	69.0100	-1.891%	983,442	+9.433%
2026-04-30	68.2400	71.0800	67.5100	70.3400	+2.402%	777,512	+7.364%
2026-04-29	68.5800	69.6400	68.1300	68.6900	-1.576%	745,499	+9.943%
2026-04-28	71.9900	72.8500	69.3300	69.7900	-3.525%	696,187	+8.210%
2026-04-27	73.8600	74.5793	71.7400	72.3400	-1.765%	763,302	+4.396%
2026-04-24	73.8300	74.3800	72.8250	73.6400	-0.284%	855,511	+2.553%
2026-04-23	75.0300	75.4300	72.3800	73.8500	-1.769%	897,588	+2.261%
2026-04-22	75.1600	75.3000	73.8850	75.1800	+0.629%	1,021,059	+0.452%
2026-04-21	76.2400	76.9975	74.4050	74.7100	-1.865%	1,258,499	+1.084%
2026-04-20	73.5800	76.8600	72.6700	76.1300	+2.629%	1,868,479	-0.801%
2026-04-17	70.8400	74.3900	70.6950	74.1800	+6.765%	1,740,895	+1.806%
2026-04-16	68.4300	69.7750	68.1800	69.4800	+1.877%	981,191	+8.693%
2026-04-15	65.0800	68.7000	65.0800	68.2000	+3.569%	1,359,035	+10.733%
2026-04-14	67.1800	68.4100	64.8150	65.8500	-2.329%	1,582,283	+14.685%
2026-04-13	68.2400	68.4550	66.2400	67.4200	-1.720%	1,209,407	+12.014%
2026-04-10	68.7200	68.9150	67.1500	68.6000	-0.175%	809,466	+10.087%
2026-04-09	68.0000	69.4250	66.7700	68.7200	+0.733%	1,025,786	+9.895%
2026-04-08	67.5000	68.8400	67.2000	68.2200	+5.375%	1,521,989	+10.701%
2026-04-07	66.3400	66.3500	64.3600	64.7400	-2.691%	1,167,321	+16.651%
2026-04-06	64.5500	66.6500	64.3100	66.5300	+3.035%	1,525,016	+13.513%
2026-04-02	62.3500	64.9600	61.7900	64.5700	+1.334%	1,344,960	+16.958%
2026-04-01	63.9500	64.4400	62.8100	63.7200	+0.584%	1,442,757	+18.519%
2026-03-31	61.8800	63.7900	61.2000	63.3500	+3.972%	1,518,692	+19.211%
2026-03-30	60.9800	62.0500	60.1700	60.9300	-0.457%	1,265,585	+23.946%
2026-03-27	61.9800	62.7100	60.7300	61.2100	-1.258%	1,410,583	+23.379%
2026-03-26	61.4800	63.2800	60.7900	61.9900	+0.846%	1,296,846	+21.826%
2026-03-25	62.1900	63.2500	61.1000	61.4700	-0.357%	1,195,426	+22.857%
2026-03-24	60.6300	63.1000	59.9650	61.6900	-0.097%	2,360,230	+22.419%
2026-03-23	65.4400	65.4400	61.6100	61.7500	-2.587%	2,305,868	+22.300%
2026-03-20	64.5000	65.4200	63.2400	63.3900	-2.761%	3,464,008	+19.136%
2026-03-19	62.7400	66.0000	62.4100	65.1900	+2.259%	2,182,098	+15.846%
2026-03-18	64.5600	65.8300	63.3900	63.7500	-2.508%	2,195,155	+18.463%
2026-03-17	64.5800	66.1900	64.3050	65.3900	+1.286%	1,761,621	+15.492%
2026-03-16	64.3100	66.1100	63.9650	64.5600	+1.814%	2,107,670	+16.976%
2026-03-13	64.5900	65.0700	63.1450	63.4100	-0.533%	1,742,039	+19.098%
2026-03-12	63.9100	64.9000	62.7950	63.7500	-1.817%	2,097,746	+18.463%
2026-03-11	65.6100	66.8099	64.5900	64.9300	-1.367%	1,902,736	+16.310%
2026-03-10	64.0000	67.7400	64.0000	65.8300	+2.094%	2,239,978	+14.720%
2026-03-09	63.2400	64.5500	61.4100	64.4800	+0.656%	2,348,387	+17.122%
2026-03-06	64.2000	65.5200	62.5150	64.0600	-2.377%	2,314,959	+17.889%
2026-03-05	65.8900	67.4600	64.4300	65.6200	-1.913%	1,897,692	+15.087%
2026-03-04	65.5000	67.4030	65.0450	66.9000	+1.595%	1,442,887	+12.885%
2026-03-03	63.5800	66.1341	62.2650	65.8500	+0.244%	2,028,816	+14.685%
2026-03-02	63.8500	67.4400	63.2650	65.6900	-0.770%	2,250,849	+14.964%
2026-02-27	68.1800	68.1800	65.6500	66.2000	-3.723%	1,958,939	+14.079%
2026-02-26	66.1000	69.5900	65.7800	68.7600	+5.041%	2,950,193	+9.831%
2026-02-25	64.5600	66.0800	63.5100	65.4600	+0.878%	3,469,784	+15.368%
2026-02-24	66.0400	66.2900	64.7100	64.8900	-1.533%	1,692,902	+16.382%
2026-02-23	67.6500	67.9650	64.5900	65.9000	-3.584%	1,653,523	+14.598%
2026-02-20	68.2400	71.1300	66.9250	68.3500	-0.899%	1,606,407	+10.490%
2026-02-19	70.7300	70.7300	68.4000	68.9700	-1.654%	1,250,257	+9.497%
2026-02-18	70.6100	71.9960	69.0500	70.1300	-2.080%	1,441,768	+7.686%
2026-02-17	70.4550	71.7100	69.1600	71.6200	+2.052%	945,460	+5.445%
2026-02-13	68.3100	70.8950	67.5147	70.1800	+2.813%	1,204,639	+7.609%
2026-02-12	70.4400	71.7200	67.4900	68.2600	-3.205%	1,232,887	+10.636%
2026-02-11	70.3500	72.1350	69.5762	70.5200	+0.114%	1,051,105	+7.090%
2026-02-10	70.9100	71.9500	70.1000	70.4400	-1.040%	893,170	+7.212%
2026-02-09	72.3300	72.3650	70.6000	71.1800	-1.780%	1,058,888	+6.097%
2026-02-06	70.2300	73.2000	70.0100	72.4700	+1.841%	764,467	+4.209%
2026-02-05	73.2700	74.4400	70.6500	71.1600	-3.603%	971,343	+6.127%
2026-02-04	73.3100	74.3700	72.3300	73.8200	+1.722%	1,226,812	+2.303%
2026-02-03	71.5300	73.2700	71.5300	72.5700	-0.041%	1,175,822	+4.065%
2026-02-02	71.2300	73.7300	70.2500	72.6000	+2.470%	1,468,352	+4.022%
2026-01-30	69.2900	71.1600	69.2900	70.8500	+1.258%	1,066,790	+6.591%
2026-01-29	69.3700	70.3300	69.0650	69.9700	+0.517%	926,084	+7.932%
2026-01-28	70.2400	70.4300	68.2400	69.6100	-0.529%	1,093,955	+8.490%
2026-01-27	69.7600	70.0100	68.7900	69.9800	+1.494%	983,782	+7.917%
2026-01-26	67.6500	69.2800	66.9500	68.9500	+2.315%	1,570,465	+9.529%
2026-01-23	69.2700	69.5000	66.9400	67.3900	-3.106%	1,434,737	+12.064%
2026-01-22	71.8600	72.5400	69.3900	69.5500	-3.215%	1,199,942	+8.584%
2026-01-21	70.4100	72.8600	69.6433	71.8600	+2.234%	1,530,070	+5.093%
2026-01-20	69.4000	71.3750	68.5021	70.2900	+1.166%	1,762,953	+7.441%
2026-01-16	71.0100	71.0950	69.0000	69.4800	-1.531%	1,527,173	+8.693%
2026-01-15	69.7050	70.6700	68.4850	70.5600	+0.671%	2,209,624	+7.029%
2026-01-14	71.4600	74.4400	69.8000	70.0900	-4.196%	2,127,935	+7.747%
2026-01-13	70.6800	74.2950	70.5400	73.1600	+2.293%	2,190,903	+3.226%
2026-01-12	74.7550	75.8200	70.3000	71.5200	-12.310%	4,708,534	+5.593%
2026-01-09	82.2500	83.2500	79.1300	81.5600	-0.196%	2,097,881	-7.406%
2026-01-08	79.9200	84.3500	79.7100	81.7200	+2.715%	1,887,188	-7.587%
2026-01-07	80.6500	80.7500	78.2450	79.5600	-1.498%	1,309,472	-5.078%
2026-01-06	76.2600	81.2700	75.7900	80.7700	+5.279%	2,289,815	-6.500%
2026-01-05	75.3400	77.6050	75.3400	76.7200	+1.832%	2,716,193	-1.564%
2026-01-02	75.2900	75.8800	73.7000	75.3400	+0.106%	1,587,118	+0.239%
2025-12-31	75.0400	76.3850	74.8300	75.2600	+0.293%	1,006,706	+0.345%
2025-12-30	76.3200	76.3200	74.6300	75.0400	-1.819%	1,407,964	+0.640%
2025-12-29	76.3600	76.9000	75.5000	76.4300	-0.805%	1,465,888	-1.191%
2025-12-26	77.6500	77.8500	76.0100	77.0500	-1.458%	1,134,855	-1.986%
2025-12-24	77.3800	78.3400	76.9500	78.1900	+1.230%	565,891	-3.415%
2025-12-23	80.6800	80.6800	76.9300	77.2400	-3.595%	1,495,679	-2.227%
2025-12-22	80.4200	81.2800	79.8700	80.1200	-1.488%	1,247,681	-5.741%
2025-12-19	82.0000	82.3050	80.2900	81.3300	-0.890%	2,366,958	-7.144%
2025-12-18	81.0000	83.1800	80.8900	82.0600	+1.421%	1,098,504	-7.970%
2025-12-17	83.4500	83.8800	80.8400	80.9100	-1.003%	1,759,358	-6.662%
2025-12-16	82.5900	83.1908	81.0000	81.7300	-1.173%	2,117,948	-7.598%
2025-12-15	82.1250	83.9400	81.3400	82.7000	+1.051%	1,797,237	-8.682%
2025-12-12	82.0000	83.3800	81.5400	81.8400	+0.245%	1,967,566	-7.722%
2025-12-11	79.6700	81.8300	79.0350	81.6400	+3.303%	2,163,450	-7.496%
2025-12-10	76.8900	79.8300	76.5100	79.0300	+2.783%	2,475,029	-4.441%
2025-12-09	74.8300	77.2500	74.1000	76.8900	+1.344%	1,437,164	-1.782%
2025-12-08	75.8500	77.2499	73.6600	75.8700	+0.238%	1,918,571	-0.461%
2025-12-05	75.5500	77.5350	75.0700	75.6900	-0.040%	1,585,037	-0.225%
2025-12-04	78.5800	78.7200	75.5500	75.7200	-4.382%	2,326,521	-0.264%
2025-12-03	78.3600	79.9150	77.5200	79.1900	+1.059%	2,295,158	-4.634%
2025-12-02	78.0600	78.8000	76.4300	78.3600	+0.064%	3,258,109	-3.624%
2025-12-01	73.7200	78.8250	73.0100	78.3100	+5.724%	3,178,796	-3.563%
2025-11-28	77.5600	77.7855	73.6800	74.0700	-4.500%	2,469,758	+1.958%
2025-11-26	75.6500	79.3434	74.0000	77.5600	+13.541%	10,073,722	-2.630%
2025-11-25	63.7300	68.4600	63.4000	68.3100	+9.788%	6,926,034	+10.555%
2025-11-24	63.3500	64.1500	61.6050	62.2200	-2.948%	2,863,059	+21.376%
2025-11-21	62.0000	64.7400	61.4650	64.1100	+4.823%	3,329,437	+17.798%
2025-11-20	60.2700	61.5200	59.9800	61.1600	+2.669%	2,583,502	+23.479%
2025-11-19	61.6000	61.7400	59.5350	59.5700	-2.965%	2,135,639	+26.775%
2025-11-18	60.7500	62.0900	60.7300	61.3900	+0.458%	1,961,976	+23.017%
2025-11-17	61.3800	62.0400	60.1400	61.1100	-0.569%	2,103,013	+23.580%
2025-11-14	61.9000	63.3550	61.4050	61.4600	-2.753%	1,914,148	+22.877%
2025-11-13	62.8100	63.8000	62.3500	63.2000	+0.429%	2,429,809	+19.494%
2025-11-12	61.9800	63.7600	61.7600	62.9300	+2.542%	2,625,136	+20.006%
2025-11-11	61.6100	62.2100	60.5200	61.3700	-1.048%	1,845,136	+23.057%
2025-11-10	64.2900	65.5450	61.5450	62.0200	-2.942%	2,094,411	+21.767%
2025-11-07	62.7300	64.3650	62.2550	63.9000	+2.191%	1,561,891	+18.185%
2025-11-06	63.7600	63.8200	61.6950	62.5300	-3.039%	2,126,461	+20.774%
2025-11-05	63.1100	66.0300	62.1800	64.4900	+2.219%	2,210,182	+17.103%
2025-11-04	62.2200	63.1550	60.6078	63.0900	+1.742%	1,925,978	+19.702%
2025-11-03	64.2200	64.2700	61.1800	62.0100	-4.024%	3,318,670	+21.787%
2025-10-31	65.9500	65.9500	63.7250	64.6100	-1.853%	2,435,063	+16.886%
2025-10-30	66.2100	67.3150	64.4300	65.8300	-0.829%	1,745,375	+14.720%
2025-10-29	66.9700	67.3500	65.3050	66.3800	-1.220%	1,692,015	+13.769%
2025-10-28	67.3300	67.5200	65.4200	67.2000	-0.709%	1,386,262	+12.381%
2025-10-27	68.8600	69.3400	67.1000	67.6800	-0.133%	949,443	+11.584%
2025-10-24	68.7500	69.6000	67.5200	67.7700	+0.370%	1,409,759	+11.436%
2025-10-23	67.2900	67.7950	65.6300	67.5200	-0.530%	1,688,408	+11.848%
2025-10-22	68.0500	69.0950	66.8800	67.8800	-0.176%	2,057,506	+11.255%
2025-10-21	66.9100	69.0000	66.5150	68.0000	+1.690%	1,368,164	+11.059%
2025-10-20	67.3400	68.0250	66.3600	66.8700	-0.030%	1,441,629	+12.936%
2025-10-17	66.3100	66.9300	65.6900	66.8900	+0.435%	1,998,297	+12.902%
2025-10-16	67.9000	69.0700	66.3000	66.6000	-1.915%	1,946,909	+13.393%
2025-10-15	68.4100	68.7600	66.9100	67.9000	-0.029%	1,405,702	+11.222%
2025-10-14	67.9700	68.8302	67.0750	67.9200	-1.594%	2,162,338	+11.190%
2025-10-13	69.5400	70.6700	68.6500	69.0200	+0.995%	1,583,815	+9.418%
2025-10-10	70.1400	71.0000	67.9500	68.3400	-2.636%	1,522,147	+10.506%
2025-10-09	71.6000	72.7100	70.0800	70.1900	-2.215%	1,467,536	+7.594%
2025-10-08	71.2500	73.1750	70.1501	71.7800	+2.528%	1,678,074	+5.210%
2025-10-07	73.6000	73.8000	69.6900	70.0100	-4.175%	2,012,220	+7.870%
2025-10-06	72.8500	73.3500	71.0000	73.0600	+0.288%	1,322,485	+3.367%
2025-10-03	73.5400	73.5600	72.4900	72.8500	-0.383%	1,388,536	+3.665%
2025-10-02	73.1000	73.6900	72.4400	73.1300	+0.178%	1,086,689	+3.268%
2025-10-01	70.9600	73.5350	70.3700	73.0000	+2.198%	1,738,678	+3.452%
2025-09-30	72.2000	73.1200	69.9800	71.4300	-1.135%	1,036,934	+5.726%
2025-09-29	73.5000	73.5000	70.7550	72.2500	-1.027%	1,335,390	+4.526%
2025-09-26	71.8600	73.3200	71.3500	73.0000	+2.442%	1,613,972	+3.452%
2025-09-25	70.7500	72.0100	70.0550	71.2600	+0.084%	1,742,819	+5.978%
2025-09-24	71.9700	72.6000	70.4100	71.2000	-1.180%	1,443,522	+6.067%
2025-09-23	72.0200	72.4950	71.1150	72.0500	-0.097%	1,213,994	+4.816%
2025-09-22	71.8900	72.5300	70.8900	72.1200	+0.994%	1,395,616	+4.714%
2025-09-19	71.5600	72.0400	70.1400	71.4100	-0.237%	2,448,876	+5.755%
2025-09-18	70.0900	72.0300	69.7450	71.5800	+2.126%	1,296,014	+5.504%
2025-09-17	70.9700	71.1450	69.2450	70.0900	-0.341%	1,341,039	+7.747%
2025-09-16	71.1800	71.5850	68.9600	70.3300	-2.279%	1,339,220	+7.379%
2025-09-15	68.6600	72.0600	68.1850	71.9700	+6.292%	1,783,083	+4.933%
2025-09-12	70.6500	70.7000	67.4200	67.7100	-5.565%	1,758,422	+11.534%
2025-09-11	70.2500	72.0300	69.3000	71.7000	+1.644%	1,989,582	+5.328%
2025-09-10	71.5100	72.3150	69.7500	70.5400	-2.150%	2,126,450	+7.060%
2025-09-09	72.7300	72.8200	70.8000	72.0900	-1.260%	2,285,458	+4.758%
2025-09-08	70.9600	73.1750	69.8200	73.0100	+3.165%	1,896,329	+3.438%
2025-09-05	71.0000	71.0500	69.5200	70.7700	-0.813%	2,112,671	+6.712%
2025-09-04	67.5400	71.3600	67.1700	71.3500	+6.747%	2,788,768	+5.844%
2025-09-03	67.1700	68.2500	66.4500	66.8400	-1.139%	2,162,208	+12.986%
2025-09-02	66.1500	67.8100	65.5000	67.6100	+0.790%	2,880,693	+11.699%
2025-08-29	69.4200	69.5450	66.9050	67.0800	-3.759%	2,929,580	+12.582%
2025-08-28	76.7450	79.0000	68.9400	69.7000	-10.652%	8,475,696	+8.350%
2025-08-27	76.5100	78.3100	76.4500	78.0100	+2.295%	3,562,779	-3.192%
2025-08-26	76.0800	77.8000	75.8300	76.2600	-0.314%	1,710,420	-0.970%
2025-08-25	76.5100	77.9000	75.6215	76.5000	-0.624%	1,545,827	-1.281%
2025-08-22	74.3700	77.3300	74.0650	76.9800	+4.182%	1,486,599	-1.897%
2025-08-21	73.0000	74.3250	72.6959	73.8900	+0.709%	1,630,515	+2.206%
2025-08-20	73.0000	74.6800	71.0900	73.3700	-2.608%	2,022,731	+2.930%
2025-08-19	77.1900	77.1900	75.0500	75.3350	-1.818%	1,909,344	+0.246%
2025-08-18	76.7000	76.9900	73.7600	76.7300	-1.032%	1,468,982	-1.577%
2025-08-15	77.1900	77.8450	76.4400	77.5300	+0.311%	1,640,809	-2.593%
2025-08-14	78.0300	78.6600	76.1990	77.2900	-2.768%	1,208,388	-2.290%
2025-08-13	79.2200	80.2288	77.9400	79.4900	+1.663%	1,587,149	-4.994%
2025-08-12	77.4800	78.6652	77.3050	78.1900	+0.475%	979,791	-3.415%
2025-08-11	76.5600	78.6700	76.3701	77.8200	+1.859%	2,278,535	-2.956%
2025-08-08	76.8700	77.6800	75.3200	76.4000	-1.837%	2,179,831	-1.152%
2025-08-07	79.9000	80.7100	74.6200	77.8300	-2.456%	1,716,766	-2.968%
2025-08-06	78.6700	79.8100	78.3000	79.7900	+2.545%	1,017,462	-5.352%
2025-08-05	79.4500	80.1800	77.1900	77.8100	-1.681%	1,476,924	-2.943%
2025-08-04	76.5700	79.1600	76.5700	79.1400	+3.845%	1,679,518	-4.574%
2025-08-01	73.0020	76.3800	72.2400	76.2100	+1.235%	2,036,142	-0.905%
2025-07-31	76.7150	76.7400	74.7800	75.2800	-1.337%	1,522,091	+0.319%
2025-07-30	76.9650	77.5400	75.0600	76.3000	-0.196%	1,268,415	-1.022%
2025-07-29	77.9600	78.1200	76.3600	76.4500	-1.634%	1,584,356	-1.216%
2025-07-28	76.4300	77.8600	75.1275	77.7200	+2.791%	1,655,765	-2.831%
2025-07-25	74.2400	75.7800	73.0950	75.6100	+3.053%	1,325,258	-0.119%
2025-07-24	76.9600	77.5952	73.0901	73.3700	-5.924%	1,884,695	+2.930%
2025-07-23	75.9500	78.2200	75.5300	77.9900	+4.042%	2,586,449	-3.167%
2025-07-22	75.7900	76.4951	74.8600	74.9600	+0.456%	1,601,596	+0.747%
2025-07-21	72.8100	75.9800	72.6900	74.6200	+3.438%	2,125,956	+1.206%
2025-07-18	72.3000	72.9000	71.6200	72.1400	+1.706%	1,295,640	+4.685%
2025-07-17	69.5000	71.3000	69.1600	70.9300	+1.926%	1,719,565	+6.471%
2025-07-16	69.8000	69.9100	68.6724	69.5900	-0.301%	1,327,281	+8.521%
2025-07-15	71.9100	72.5200	69.3000	69.8000	-3.190%	2,032,664	+8.195%
2025-07-14	72.4700	72.4700	70.7100	72.1000	-0.249%	1,746,693	+4.743%
2025-07-11	72.2500	73.1000	70.9600	72.2800	-0.262%	1,231,271	+4.483%
2025-07-10	71.8800	73.6500	71.3500	72.4700	+0.751%	1,994,422	+4.209%
2025-07-09	70.9800	72.1200	69.0000	71.9300	+2.014%	2,293,625	+4.991%
2025-07-08	71.1200	71.1400	69.2000	70.5100	-0.191%	1,507,201	+7.105%
2025-07-07	72.8300	73.3880	70.4700	70.6450	-3.976%	1,766,667	+6.901%
2025-07-03	73.6100	74.0400	72.7700	73.5700	-0.054%	611,855	+2.651%
2025-07-02	73.6400	74.4500	72.1300	73.6100	+0.027%	2,822,388	+2.595%
2025-07-01	71.8900	74.2000	71.4100	73.5900	+1.447%	1,481,525	+2.623%
2025-06-30	70.5300	72.6900	70.2500	72.5400	+4.524%	2,331,096	+4.108%
2025-06-27	71.4300	71.6800	68.4300	69.4000	-1.783%	2,080,994	+8.818%
2025-06-26	68.9300	70.7900	68.1400	70.6600	+2.510%	2,400,999	+6.878%
2025-06-25	69.0700	69.4000	67.7550	68.9300	+0.745%	1,378,669	+9.560%
2025-06-24	68.0100	69.1900	67.2200	68.4200	+2.287%	1,507,638	+10.377%
2025-06-23	67.3900	67.6650	65.2600	66.8900	-1.560%	2,098,825	+12.902%
2025-06-20	69.1700	69.6250	67.4000	67.9500	-1.322%	1,695,444	+11.141%
2025-06-18	69.1200	70.1050	68.7200	68.8600	-0.949%	1,260,986	+9.672%
2025-06-17	70.4800	71.3599	69.5100	69.5200	-1.836%	1,561,457	+8.631%
2025-06-16	68.5900	71.2100	68.3200	70.8200	+4.132%	1,588,040	+6.637%
2025-06-13	68.8550	70.3000	67.4100	68.0100	-1.677%	1,948,788	+11.042%
2025-06-12	68.9100	69.3500	67.1900	69.1700	-0.087%	1,742,286	+9.180%
2025-06-11	71.7500	72.3500	69.0000	69.2300	0.000%	2,055,986	+9.086%
2025-06-10	70.8200	71.0850	68.6000	69.2300	-0.689%	1,617,625	+9.086%
2025-06-09	70.2600	71.3400	69.0900	69.7100	-0.443%	1,160,886	+8.335%
2025-06-06	70.3800	70.5800	68.1600	70.0200	+0.445%	1,883,353	+7.855%
2025-06-05	70.4900	71.0400	69.2300	69.7100	-1.177%	1,563,475	+8.335%
2025-06-04	72.6300	72.6600	70.0900	70.5400	-2.703%	1,891,356	+7.060%
2025-06-03	72.6200	73.9400	71.9600	72.5000	-0.165%	1,720,433	+4.166%
2025-06-02	69.6800	73.0900	69.4600	72.6200	+3.891%	2,954,070	+3.993%
2025-05-30	71.1100	71.9813	69.6500	69.9000	-3.546%	2,976,479	+8.040%
2025-05-29	75.0200	75.2800	71.7500	72.4700	-3.031%	2,669,937	+4.209%
2025-05-28	75.7600	75.8000	73.9400	74.7350	-0.698%	1,965,894	+1.050%
2025-05-27	73.3300	75.5700	72.1100	75.2600	+4.123%	3,158,456	+0.345%
2025-05-23	71.6000	73.0200	70.4989	72.2800	-1.270%	4,371,145	+4.483%
2025-05-22	70.9500	73.6800	70.0201	73.2100	+22.836%	10,604,534	+3.155%
2025-05-21	59.5200	60.8600	59.1500	59.6000	-2.837%	4,415,574	+26.711%
2025-05-20	62.1200	62.4800	61.1000	61.3400	-0.130%	2,977,880	+23.117%
2025-05-19	61.6900	62.6950	61.1200	61.4200	-2.213%	2,491,992	+22.957%
2025-05-16	61.7000	63.2100	61.0600	62.8100	+1.733%	2,238,742	+20.236%
2025-05-15	60.3000	61.8200	60.2000	61.7400	+2.252%	1,813,372	+22.319%
2025-05-14	58.2900	60.7300	58.2900	60.3800	+1.770%	1,999,889	+25.075%
2025-05-13	57.9800	59.7400	57.4650	59.3300	+3.615%	2,275,256	+27.288%
2025-05-12	55.7700	57.9200	54.4400	57.2600	+10.498%	2,956,487	+31.890%
2025-05-09	51.7500	52.4500	51.3000	51.8200	+0.048%	1,395,448	+45.735%
2025-05-08	52.3400	52.9000	51.7600	51.7950	+0.029%	1,970,829	+45.806%
2025-05-07	52.4200	52.7000	51.1200	51.7800	-0.058%	1,718,292	+45.848%
2025-05-06	52.8100	53.1000	51.6000	51.8100	-3.520%	1,800,389	+45.763%
2025-05-05	54.1200	54.7600	53.5100	53.7000	-1.486%	1,431,348	+40.633%
2025-05-02	53.9700	54.9300	53.5500	54.5100	+3.180%	1,225,429	+38.543%
2025-05-01	52.7000	53.8300	51.7700	52.8300	+0.095%	1,571,808	+42.949%
2025-04-30	51.4800	53.0400	51.0300	52.7800	-0.901%	1,454,070	+43.085%
2025-04-29	52.5200	53.5200	52.2850	53.2600	+1.120%	1,505,179	+41.795%
2025-04-28	52.2600	52.8500	51.2900	52.6700	+2.451%	1,717,499	+43.383%
2025-04-25	50.7600	52.0000	50.1900	51.4100	+1.121%	1,410,756	+46.897%
2025-04-24	49.7600	50.9900	49.6000	50.8400	+1.194%	1,437,684	+48.544%
2025-04-23	52.5150	54.1900	49.9900	50.2400	+0.480%	2,685,772	+50.318%
2025-04-22	49.2900	50.4100	48.2803	50.0000	+4.362%	1,981,182	+51.040%
2025-04-21	48.7400	48.7400	46.8245	47.9100	-3.173%	2,085,218	+57.629%
2025-04-17	47.1500	49.7400	47.1500	49.4800	+3.732%	1,703,822	+52.627%
2025-04-16	47.7600	48.6500	46.8500	47.7000	-1.263%	2,405,379	+58.323%
2025-04-15	48.1200	48.7400	46.8200	48.3100	+0.291%	2,416,942	+56.324%
2025-04-14	47.6000	48.5900	46.6400	48.1700	+3.037%	2,846,403	+56.778%
2025-04-11	48.1500	48.7450	45.8600	46.7500	-3.449%	3,065,850	+61.540%
2025-04-10	49.6600	50.4000	46.8600	48.4200	-4.024%	3,572,311	+55.969%
2025-04-09	43.0900	52.5400	42.5500	50.4500	+16.674%	4,638,911	+49.693%
2025-04-08	46.2000	48.2200	42.6876	43.2400	-6.265%	3,321,992	+74.653%
2025-04-07	44.1300	48.2800	42.8950	46.1300	-1.030%	4,006,067	+63.711%
2025-04-04	42.5000	49.3350	41.8900	46.6100	+3.028%	5,682,862	+62.025%
2025-04-03	50.4300	50.6750	43.4900	45.2400	-18.369%	6,554,292	+66.932%
2025-04-02	52.0800	56.1300	51.5800	55.4200	+4.428%	1,813,209	+36.268%
2025-04-01	52.5600	53.6881	52.0250	53.0700	+1.279%	1,398,911	+42.303%
2025-03-31	50.3400	52.8250	50.0000	52.4000	+1.787%	1,855,788	+44.122%
2025-03-28	51.8800	52.2000	50.4200	51.4800	-0.656%	1,929,000	+46.698%
2025-03-27	52.1600	53.1800	51.7500	51.8200	-1.502%	1,449,421	+45.735%
2025-03-26	53.2300	53.3200	51.8300	52.6100	-1.053%	1,208,534	+43.547%
2025-03-25	52.9400	54.3000	52.7800	53.1700	-0.765%	1,979,109	+42.035%
2025-03-24	50.8600	53.6400	50.1800	53.5800	+9.058%	2,303,330	+40.948%
2025-03-21	48.1600	49.8100	48.0800	49.1300	+0.368%	2,519,106	+53.715%
2025-03-20	49.2000	50.1000	48.8600	48.9500	-0.670%	2,154,826	+54.280%
2025-03-19	48.6500	49.6950	48.3700	49.2800	+0.510%	1,809,691	+53.247%
2025-03-18	48.9600	49.4200	48.4800	49.0300	-0.224%	1,704,731	+54.028%
2025-03-17	48.8200	49.7900	47.7300	49.1400	+0.676%	2,843,443	+53.683%
2025-03-14	50.8500	50.9750	48.5400	48.8100	-2.126%	2,460,127	+54.722%
2025-03-13	52.3800	52.6850	49.4200	49.8700	-5.852%	2,999,763	+51.434%
2025-03-12	55.2600	55.5900	52.9400	52.9700	-2.323%	1,484,245	+42.571%
2025-03-11	54.0900	55.5600	52.6012	54.2300	-0.769%	2,027,923	+39.259%
2025-03-10	52.9800	55.0700	52.5500	54.6500	+2.035%	2,525,503	+38.188%
2025-03-07	53.6100	54.1900	50.8400	53.5600	-0.998%	1,830,572	+41.001%
2025-03-06	56.4100	56.6800	54.0000	54.1000	-5.651%	1,990,704	+39.593%
2025-03-05	56.7700	57.4000	55.1127	57.3400	+1.004%	1,536,974	+31.706%
2025-03-04	57.7500	58.0550	55.2500	56.7700	-3.551%	2,792,115	+33.028%
2025-03-03	58.4400	61.1600	58.0000	58.8600	+1.151%	3,348,932	+28.304%
2025-02-28	56.7600	58.9000	56.2900	58.1900	+1.642%	2,959,091	+29.782%

document.getElementById("KJ42JC").onerror = function(){this.style.display='none';}; .dark-mode .gqNKMC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqNKMC{ color: #333333; background-color: white; border: 2px solid #333333; }URBNUrban Outfitters Incstock NASDAQ

URBN
Urban Outfitters Inc
stock NASDAQ