Urban Outfitters Inc. (URBN)
NASDAQ: URBN
· Real-Time Price · USD
70.77
-0.58 (-0.81%)
At close: Sep 05, 2025, 3:59 PM
70.77
0.00%
After-hours: Sep 05, 2025, 07:35 PM EDT
URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.00 | 71.05 | 69.52 | 70.77 | 70.77 | -0.81% | 2,109,426 |
| 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 |
| Aug 28, 2025 | 76.75 | 79.00 | 68.94 | 69.70 | 69.70 | -10.65% | 8,475,700 |
| Aug 27, 2025 | 76.51 | 78.31 | 76.45 | 78.01 | 78.01 | 2.29% | 3,562,800 |
| Aug 26, 2025 | 76.08 | 77.80 | 75.83 | 76.26 | 76.26 | -0.31% | 1,710,420 |
| Aug 25, 2025 | 76.51 | 77.90 | 75.62 | 76.50 | 76.50 | -0.62% | 1,545,827 |
| Aug 22, 2025 | 74.37 | 77.33 | 74.07 | 76.98 | 76.98 | 4.18% | 1,486,600 |
| Aug 21, 2025 | 73.00 | 74.33 | 72.70 | 73.89 | 73.89 | 0.71% | 1,630,515 |
| Aug 20, 2025 | 73.00 | 74.68 | 71.09 | 73.37 | 73.37 | -2.60% | 2,022,731 |
| Aug 19, 2025 | 77.19 | 77.19 | 75.05 | 75.33 | 75.33 | -1.82% | 1,909,344 |
| Aug 18, 2025 | 76.70 | 76.99 | 73.76 | 76.73 | 76.73 | -1.03% | 1,469,000 |
| Aug 15, 2025 | 77.19 | 77.85 | 76.44 | 77.53 | 77.53 | 0.31% | 1,640,809 |
| Aug 14, 2025 | 78.03 | 78.66 | 76.20 | 77.29 | 77.29 | -2.77% | 1,208,388 |
| Aug 13, 2025 | 79.22 | 80.23 | 77.94 | 79.49 | 79.49 | 1.66% | 1,587,149 |
| Aug 12, 2025 | 77.48 | 78.67 | 77.31 | 78.19 | 78.19 | 0.48% | 979,800 |
| Aug 11, 2025 | 76.56 | 78.67 | 76.37 | 77.82 | 77.82 | 1.86% | 2,278,535 |
| Aug 8, 2025 | 76.87 | 77.68 | 75.32 | 76.40 | 76.40 | -1.84% | 2,179,831 |