Urban Outfitters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	79.22	80.23	77.94	79.49	79.49	1.66%	1,565,529
Aug 12, 2025	77.48	78.67	77.31	78.19	78.19	0.48%	979,791
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
Aug 7, 2025	79.90	80.71	74.62	77.83	77.83	-2.46%	1,716,766
Aug 6, 2025	78.67	79.81	78.30	79.79	79.79	2.54%	1,017,462
Aug 5, 2025	79.45	80.18	77.19	77.81	77.81	-1.68%	1,476,924
Aug 4, 2025	76.57	79.16	76.57	79.14	79.14	3.84%	1,679,518
Aug 1, 2025	73.00	76.38	72.24	76.21	76.21	1.24%	2,036,142
Jul 31, 2025	76.72	76.74	74.78	75.28	75.28	-1.34%	1,522,091
Jul 30, 2025	76.97	77.54	75.06	76.30	76.30	-0.20%	1,268,415
Jul 29, 2025	77.96	78.12	76.36	76.45	76.45	-1.63%	1,584,356
Jul 28, 2025	76.43	77.86	75.13	77.72	77.72	2.79%	1,655,765
Jul 25, 2025	74.24	75.78	73.10	75.61	75.61	3.05%	1,325,258
Jul 24, 2025	76.96	77.60	73.09	73.37	73.37	-5.92%	1,884,695
Jul 23, 2025	75.95	78.22	75.53	77.99	77.99	4.04%	2,586,449
Jul 22, 2025	75.79	76.50	74.86	74.96	74.96	0.46%	1,601,596
Jul 21, 2025	72.81	75.98	72.69	74.62	74.62	3.44%	2,125,956
Jul 18, 2025	72.30	72.90	71.62	72.14	72.14	1.71%	1,295,640
Jul 17, 2025	69.50	71.30	69.16	70.93	70.93	1.93%	1,719,565
Jul 16, 2025	69.80	69.91	68.67	69.59	69.59	-0.30%	1,327,281
Jul 15, 2025	71.91	72.52	69.30	69.80	69.80	-3.19%	2,032,664
Jul 14, 2025	72.47	72.47	70.71	72.10	72.10	-0.25%	1,746,693
Jul 11, 2025	72.25	73.10	70.96	72.28	72.28	-0.26%	1,231,271
Jul 10, 2025	71.88	73.65	71.35	72.47	72.47	0.75%	1,994,422
Jul 9, 2025	70.98	72.12	69.00	71.93	71.93	2.01%	2,293,625
Jul 8, 2025	71.12	71.14	69.20	70.51	70.51	-0.19%	1,507,201
Jul 7, 2025	72.83	73.39	70.47	70.65	70.65	-3.98%	1,766,667
Jul 3, 2025	73.61	74.04	72.77	73.57	73.57	-0.05%	612,060
Jul 2, 2025	73.64	74.45	72.13	73.61	73.61	0.03%	2,822,388
Jul 1, 2025	71.89	74.20	71.41	73.59	73.59	1.45%	1,481,525
Jun 30, 2025	70.53	72.69	70.25	72.54	72.54	4.52%	2,331,096
Jun 27, 2025	71.43	71.68	68.43	69.40	69.40	-1.78%	2,080,994
Jun 26, 2025	68.93	70.79	68.14	70.66	70.66	2.51%	2,400,999
Jun 25, 2025	69.07	69.40	67.76	68.93	68.93	0.75%	1,378,669
Jun 24, 2025	68.01	69.19	67.22	68.42	68.42	2.29%	1,507,638
Jun 23, 2025	67.39	67.67	65.26	66.89	66.89	-1.56%	2,098,825
Jun 20, 2025	69.17	69.63	67.40	67.95	67.95	-1.32%	1,695,444
Jun 18, 2025	69.12	70.11	68.72	68.86	68.86	-0.95%	1,260,986
Jun 17, 2025	70.48	71.36	69.51	69.52	69.52	-1.84%	1,561,457
Jun 16, 2025	68.59	71.21	68.32	70.82	70.82	4.13%	1,588,040
Jun 13, 2025	68.86	70.30	67.41	68.01	68.01	-1.68%	1,948,788
Jun 12, 2025	68.91	69.35	67.19	69.17	69.17	-0.09%	1,742,286
Jun 11, 2025	71.75	72.35	69.00	69.23	69.23	-	2,055,986
Jun 10, 2025	70.82	71.09	68.60	69.23	69.23	-0.69%	1,617,625
Jun 9, 2025	70.26	71.34	69.09	69.71	69.71	-0.44%	1,160,886
Jun 6, 2025	70.38	70.58	68.16	70.02	70.02	0.44%	1,883,353
Jun 5, 2025	70.49	71.04	69.23	69.71	69.71	-1.18%	1,563,475
Jun 4, 2025	72.63	72.66	70.09	70.54	70.54	-2.70%	1,891,356
Jun 3, 2025	72.62	73.94	71.96	72.50	72.50	-0.17%	1,720,433