Urban Outfitters Inc.

55.06
0.37 (0.68%)
At close: Jan 28, 2025, 1:48 PM

URBN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 57.80 57.97 54.46 54.69 -3.45 -5.93% 2,534,091
Jan 24, 2025 59.01 59.36 58.08 58.14 -0.90 -1.52% 1,060,200
Jan 23, 2025 58.30 59.54 58.25 59.04 0.14 0.24% 1,231,238
Jan 22, 2025 60.89 60.90 58.21 58.90 -1.54 -2.55% 2,124,918
Jan 21, 2025 57.45 60.57 57.22 60.44 5.43 9.87% 3,275,031
Jan 17, 2025 54.18 55.53 53.42 55.01 1.80 3.38% 2,236,242
Jan 16, 2025 54.78 54.78 52.84 53.21 -1.41 -2.58% 2,276,209
Jan 15, 2025 56.91 56.91 54.34 54.62 -1.25 -2.24% 2,084,910
Jan 14, 2025 56.92 57.59 55.08 55.87 0.05 0.09% 2,223,360
Jan 13, 2025 57.97 58.10 52.93 55.82 -1.14 -2.00% 3,453,807
Jan 10, 2025 57.68 58.14 56.37 56.96 -0.14 -0.25% 2,668,400
Jan 8, 2025 56.09 57.50 55.45 57.10 0.41 0.72% 1,540,000
Jan 7, 2025 58.50 59.05 56.52 56.69 -1.75 -2.99% 1,528,136
Jan 6, 2025 57.39 58.54 56.50 58.44 0.89 1.55% 1,950,208
Jan 3, 2025 57.34 57.76 55.79 57.55 0.71 1.25% 1,618,500
Jan 2, 2025 55.14 57.00 55.01 56.84 1.96 3.57% 2,044,739
Dec 31, 2024 55.73 56.01 54.46 54.88 -0.30 -0.54% 1,241,400
Dec 30, 2024 54.43 56.03 54.38 55.18 -0.63 -1.13% 1,689,343
Dec 27, 2024 55.57 56.37 55.44 55.81 0.10 0.18% 948,017
Dec 26, 2024 54.23 56.06 54.15 55.71 1.16 2.13% 1,231,047
Dec 24, 2024 54.80 54.81 54.25 54.55 -0.10 -0.18% 577,300
Dec 23, 2024 55.21 55.49 54.14 54.65 -0.44 -0.80% 1,408,805
Dec 20, 2024 53.14 55.99 52.77 55.09 1.35 2.51% 3,393,290
Dec 19, 2024 53.89 54.52 52.99 53.74 0.70 1.32% 1,666,338
Dec 18, 2024 55.05 55.42 52.53 53.04 -2.10 -3.81% 1,817,293
Dec 17, 2024 54.70 55.80 54.47 55.14 0.42 0.77% 1,965,682
Dec 16, 2024 52.72 55.21 52.70 54.72 2.28 4.35% 2,159,976
Dec 13, 2024 51.97 52.86 51.59 52.44 0.67 1.29% 1,556,807
Dec 12, 2024 51.54 52.11 50.80 51.77 0.20 0.39% 1,654,030
Dec 11, 2024 50.55 51.58 50.42 51.57 1.02 2.02% 1,542,556
Dec 10, 2024 49.36 50.78 48.96 50.55 1.33 2.70% 1,732,822
Dec 9, 2024 50.20 50.37 48.81 49.22 -0.76 -1.52% 1,986,200
Dec 6, 2024 51.00 51.05 49.40 49.98 -0.68 -1.34% 2,150,693
Dec 5, 2024 52.01 52.11 50.33 50.66 -1.89 -3.60% 2,515,600
Dec 4, 2024 50.62 52.68 50.48 52.55 1.85 3.65% 2,239,788
Dec 3, 2024 51.08 51.49 50.56 50.70 -0.35 -0.69% 2,226,543
Dec 2, 2024 48.87 51.38 48.80 51.05 2.32 4.76% 3,622,700
Nov 29, 2024 47.69 49.48 47.61 48.73 1.24 2.61% 2,193,500
Nov 27, 2024 45.57 48.06 44.55 47.49 7.35 18.31% 8,113,721
Nov 26, 2024 39.55 40.22 39.22 40.14 -0.32 -0.79% 4,335,100
Nov 25, 2024 39.70 40.93 39.61 40.46 1.48 3.80% 3,102,400
Nov 22, 2024 38.25 39.25 38.01 38.98 1.62 4.34% 1,709,200
Nov 21, 2024 37.24 37.53 36.48 37.36 0.45 1.22% 1,489,329
Nov 20, 2024 37.45 37.84 36.71 36.91 -0.71 -1.89% 1,632,448
Nov 19, 2024 38.15 38.30 37.30 37.62 -0.78 -2.03% 1,191,600
Nov 18, 2024 38.67 39.18 38.35 38.40 0.18 0.47% 1,225,230
Nov 15, 2024 38.88 39.02 38.04 38.22 -0.62 -1.60% 1,343,728
Nov 14, 2024 39.29 39.58 38.72 38.84 -0.42 -1.07% 1,113,800
Nov 13, 2024 39.08 40.49 38.84 39.26 0.53 1.37% 1,521,311
Nov 12, 2024 38.44 39.06 38.31 38.73 -0.20 -0.51% 1,034,847

Create Price Alert on URBN

Your price alert will notify you when the stock price is above 55.06.

Add to Watchlist