Urban Outfitters Inc. (URBN)
58.79
0.60 (1.03%)
At close: Mar 03, 2025, 3:59 PM
59.20
0.70%
Pre-market: Mar 04, 2025, 05:39 AM EST
URBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 58.44 | 61.16 | 58.00 | 58.86 | 0.67 | 1.15% | 3,374,668 |
| Feb 28, 2025 | 56.76 | 58.90 | 56.29 | 58.19 | 0.94 | 1.64% | 3,008,693 |
| Feb 27, 2025 | 55.75 | 58.63 | 55.00 | 57.25 | 4.33 | 8.18% | 5,202,729 |
| Feb 26, 2025 | 53.17 | 54.25 | 52.64 | 52.92 | 0.29 | 0.55% | 2,959,200 |
| Feb 25, 2025 | 53.52 | 54.29 | 51.94 | 52.63 | -1.38 | -2.56% | 2,071,500 |
| Feb 24, 2025 | 53.30 | 54.45 | 52.46 | 54.01 | 1.21 | 2.29% | 2,373,700 |
| Feb 21, 2025 | 55.60 | 55.60 | 52.30 | 52.80 | -1.92 | -3.51% | 1,650,499 |
| Feb 20, 2025 | 55.53 | 55.54 | 54.29 | 54.72 | -1.13 | -2.02% | 1,374,510 |
| Feb 19, 2025 | 56.46 | 56.73 | 54.37 | 55.85 | -1.55 | -2.70% | 1,785,215 |
| Feb 18, 2025 | 56.59 | 57.63 | 56.38 | 57.40 | 1.39 | 2.48% | 1,927,954 |
| Feb 14, 2025 | 56.19 | 56.33 | 54.53 | 56.01 | -0.32 | -0.57% | 1,530,800 |
| Feb 13, 2025 | 56.26 | 56.94 | 56.08 | 56.33 | 0.35 | 0.63% | 895,440 |
| Feb 12, 2025 | 54.09 | 55.98 | 54.04 | 55.98 | 0.44 | 0.79% | 1,154,413 |
| Feb 11, 2025 | 55.74 | 56.09 | 55.06 | 55.54 | -0.50 | -0.89% | 1,548,185 |
| Feb 10, 2025 | 56.90 | 56.90 | 54.47 | 56.04 | -0.56 | -0.99% | 1,601,200 |
| Feb 7, 2025 | 57.49 | 58.35 | 56.55 | 56.60 | -1.00 | -1.74% | 1,286,300 |
| Feb 6, 2025 | 58.16 | 58.29 | 57.05 | 57.60 | 0.73 | 1.28% | 1,048,584 |
| Feb 5, 2025 | 55.25 | 56.93 | 55.10 | 56.87 | 1.60 | 2.89% | 946,388 |
| Feb 4, 2025 | 53.55 | 55.87 | 53.54 | 55.27 | 1.59 | 2.96% | 1,556,644 |
| Feb 3, 2025 | 53.57 | 54.18 | 52.90 | 53.68 | -1.74 | -3.14% | 1,587,300 |
| Jan 31, 2025 | 56.02 | 56.57 | 55.08 | 55.42 | -1.00 | -1.77% | 1,125,638 |
| Jan 30, 2025 | 56.57 | 56.58 | 55.45 | 56.42 | 1.55 | 2.82% | 1,100,449 |
| Jan 29, 2025 | 55.37 | 55.62 | 54.03 | 54.87 | -0.50 | -0.90% | 1,756,423 |
| Jan 28, 2025 | 55.09 | 55.87 | 54.65 | 55.37 | 0.68 | 1.24% | 1,673,000 |
| Jan 27, 2025 | 57.80 | 57.97 | 54.46 | 54.69 | -3.45 | -5.93% | 2,534,180 |
| 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 |