Urban Outfitters Inc. (URBN)
45.33
-10.09 (-18.21%)
At close: Apr 03, 2025, 3:59 PM
45.90
1.26%
After-hours: Apr 03, 2025, 07:39 PM EDT
Urban Outfitters Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 52.08 | 56.13 | 51.58 | 55.42 | 2.35 | 4.43% | 1,782,268 |
| Apr 1, 2025 | 52.56 | 53.69 | 52.03 | 53.07 | 0.67 | 1.28% | 1,398,911 |
| Mar 31, 2025 | 50.34 | 52.83 | 50.00 | 52.40 | 0.92 | 1.79% | 1,855,800 |
| Mar 28, 2025 | 51.88 | 52.20 | 50.42 | 51.48 | -0.34 | -0.66% | 1,929,000 |
| Mar 27, 2025 | 52.16 | 53.18 | 51.75 | 51.82 | -0.79 | -1.50% | 1,449,421 |
| Mar 26, 2025 | 53.23 | 53.32 | 51.83 | 52.61 | -0.56 | -1.05% | 1,212,542 |
| Mar 25, 2025 | 52.94 | 54.30 | 52.78 | 53.17 | -0.41 | -0.77% | 1,996,424 |
| Mar 24, 2025 | 50.86 | 53.64 | 50.18 | 53.58 | 4.45 | 9.06% | 2,412,789 |
| Mar 21, 2025 | 48.16 | 49.81 | 48.08 | 49.13 | 0.18 | 0.37% | 2,587,219 |
| Mar 20, 2025 | 49.20 | 50.10 | 48.86 | 48.95 | -0.33 | -0.67% | 2,588,800 |
| Mar 19, 2025 | 48.65 | 49.70 | 48.37 | 49.28 | 0.25 | 0.51% | 2,122,926 |
| Mar 18, 2025 | 48.96 | 49.42 | 48.48 | 49.03 | -0.11 | -0.22% | 1,739,309 |
| Mar 17, 2025 | 48.82 | 49.79 | 47.73 | 49.14 | 0.33 | 0.68% | 2,871,224 |
| Mar 14, 2025 | 50.85 | 50.98 | 48.54 | 48.81 | -1.06 | -2.13% | 2,674,000 |
| Mar 13, 2025 | 52.38 | 52.69 | 49.42 | 49.87 | -3.10 | -5.85% | 3,124,934 |
| Mar 12, 2025 | 55.26 | 55.59 | 52.94 | 52.97 | -1.26 | -2.32% | 1,738,453 |
| Mar 11, 2025 | 54.09 | 55.56 | 52.60 | 54.23 | -0.42 | -0.77% | 2,057,919 |
| Mar 10, 2025 | 52.98 | 55.07 | 52.55 | 54.65 | 1.09 | 2.04% | 2,540,300 |
| Mar 7, 2025 | 53.61 | 54.19 | 50.84 | 53.56 | -0.54 | -1.00% | 1,836,384 |
| Mar 6, 2025 | 56.41 | 56.68 | 54.00 | 54.10 | -3.24 | -5.65% | 2,001,716 |
| Mar 5, 2025 | 56.77 | 57.40 | 55.11 | 57.34 | 0.57 | 1.00% | 1,566,805 |
| Mar 4, 2025 | 57.75 | 58.06 | 55.25 | 56.77 | -2.09 | -3.55% | 2,801,600 |
| Mar 3, 2025 | 58.44 | 61.16 | 58.00 | 58.86 | 0.67 | 1.15% | 3,385,891 |
| 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 |