Urban Outfitters Inc. (URBN)
NASDAQ: URBN
· Real-Time Price · USD
73.00
1.74 (2.44%)
At close: Sep 26, 2025, 3:59 PM
73.05
0.07%
After-hours: Sep 26, 2025, 05:45 PM EDT
URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.86 | 73.32 | 71.35 | 73.00 | 73.00 | 2.44% | 1,613,615 |
| Sep 25, 2025 | 70.75 | 72.01 | 70.06 | 71.26 | 71.26 | 0.08% | 1,742,819 |
| Sep 24, 2025 | 71.97 | 72.60 | 70.41 | 71.20 | 71.20 | -1.18% | 1,443,522 |
| Sep 23, 2025 | 72.02 | 72.50 | 71.11 | 72.05 | 72.05 | -0.10% | 1,214,000 |
| Sep 22, 2025 | 71.89 | 72.53 | 70.89 | 72.12 | 72.12 | 0.99% | 1,395,616 |
| Sep 19, 2025 | 71.56 | 72.04 | 70.14 | 71.41 | 71.41 | -0.24% | 2,448,900 |
| Sep 18, 2025 | 70.09 | 72.03 | 69.75 | 71.58 | 71.58 | 2.13% | 1,296,014 |
| Sep 17, 2025 | 70.97 | 71.15 | 69.25 | 70.09 | 70.09 | -0.34% | 1,341,039 |
| Sep 16, 2025 | 71.18 | 71.58 | 68.96 | 70.33 | 70.33 | -2.28% | 1,339,220 |
| Sep 15, 2025 | 68.66 | 72.06 | 68.19 | 71.97 | 71.97 | 6.29% | 1,783,100 |
| Sep 12, 2025 | 70.65 | 70.70 | 67.42 | 67.71 | 67.71 | -5.56% | 1,758,422 |
| Sep 11, 2025 | 70.25 | 72.03 | 69.30 | 71.70 | 71.70 | 1.64% | 1,989,600 |
| Sep 10, 2025 | 71.51 | 72.32 | 69.75 | 70.54 | 70.54 | -2.15% | 2,126,450 |
| Sep 9, 2025 | 72.73 | 72.82 | 70.80 | 72.09 | 72.09 | -1.26% | 2,285,458 |
| Sep 8, 2025 | 70.96 | 73.18 | 69.82 | 73.01 | 73.01 | 3.17% | 1,896,329 |
| Sep 5, 2025 | 71.00 | 71.05 | 69.52 | 70.77 | 70.77 | -0.81% | 2,112,700 |
| Sep 4, 2025 | 67.54 | 71.36 | 67.17 | 71.35 | 71.35 | 6.75% | 2,788,768 |
| Sep 3, 2025 | 67.17 | 68.25 | 66.45 | 66.84 | 66.84 | -1.14% | 2,162,208 |
| Sep 2, 2025 | 66.15 | 67.81 | 65.50 | 67.61 | 67.61 | 0.79% | 2,880,700 |
| Aug 29, 2025 | 69.42 | 69.55 | 66.91 | 67.08 | 67.08 | -3.76% | 2,929,600 |