URBN | Urban Outfitters | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Urban Outfitters (URBN)

NASDAQ

$78.57-$0.01 (-0.01%)

Price as of Sep 11, 2026 7:30 PM EDT

$6.7B
Market Cap
16.05%
1-Year Change
Apparel Retail
Industry

1 Month
-1.07%

Low Price$72.65

High Price$82.95
3 Months
+1.55%

Low Price$68.02

High Price$82.95
1 Year
+16.05%

Low Price$59.57

High Price$82.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	77.31	79.65	76.90	78.58	+3.94%	919,336
09/10/2026	76.57	76.57	74.18	75.60	-2.55%	1,380,927
09/09/2026	78.25	79.41	77.42	77.58	-2.33%	676,652
09/08/2026	81.22	82.74	79.08	79.43	-1.90%	1,243,103
09/04/2026	79.55	81.37	79.51	80.97	+0.48%	681,381
09/03/2026	79.93	81.37	78.41	80.58	+2.32%	845,728
09/02/2026	78.84	79.59	77.82	78.75	-0.68%	947,182
09/01/2026	79.12	80.50	76.87	79.29	-1.74%	1,639,532
08/31/2026	80.44	81.33	79.11	80.69	-0.49%	1,225,946
08/28/2026	79.42	81.99	78.99	81.09	+2.92%	1,659,781
08/27/2026	82.70	85.43	78.21	78.79	-5.02%	2,871,824
08/26/2026	78.90	83.03	78.16	82.95	+9.46%	3,607,768
08/26/2026	$1.72 Earnings
08/25/2026	75.60	76.45	73.75	75.78	-0.36%	1,548,045
08/24/2026	74.71	76.59	74.71	76.05	+2.44%	767,322
08/21/2026	74.22	75.44	71.98	74.24	+2.19%	1,057,375
08/20/2026	72.88	74.00	71.85	72.65	-2.33%	1,680,366
08/19/2026	74.95	76.35	73.94	74.38	-0.28%	1,105,629
08/18/2026	76.88	77.11	74.33	74.59	-2.67%	1,088,549
08/17/2026	76.44	77.40	75.81	76.64	-1.50%	1,039,490
08/14/2026	75.67	78.39	75.62	77.81	+2.11%	924,763
08/13/2026	78.16	78.16	75.27	76.20	-1.64%	907,467
08/12/2026	78.75	79.35	77.12	77.47	-2.47%	921,064
08/11/2026	78.54	79.74	77.14	79.43	-0.08%	832,313
08/10/2026	77.96	79.99	77.60	79.49	+3.34%	1,210,058
08/07/2026	77.67	77.68	75.26	76.92	-0.97%	931,336
08/06/2026	77.82	79.22	77.13	77.67	-0.28%	708,900
08/05/2026	79.43	80.50	77.46	77.89	-1.26%	704,229
08/04/2026	77.87	79.00	77.24	78.88	+1.53%	690,060
08/03/2026	75.71	78.20	74.91	77.69	+4.73%	823,085
07/31/2026	76.78	76.78	74.12	74.18	-2.06%	852,739
07/30/2026	75.08	75.89	74.08	75.74	+0.45%	706,732
07/29/2026	74.81	76.71	73.99	75.40	+0.27%	787,565
07/28/2026	72.99	75.52	72.99	75.20	+3.57%	837,129
07/27/2026	71.53	72.88	71.00	72.61	+3.77%	880,491
07/24/2026	69.34	70.73	68.63	69.97	+0.52%	960,327
07/23/2026	72.34	72.63	69.07	69.61	-5.56%	1,240,553
07/22/2026	73.61	74.13	72.23	73.71	-0.04%	1,039,196
07/21/2026	74.72	75.15	72.71	73.74	-1.46%	1,222,725
07/20/2026	76.00	76.21	73.70	74.83	+2.53%	1,407,606
07/17/2026	74.80	76.55	72.65	72.98	-3.24%	949,524
07/16/2026	73.57	77.33	73.45	75.42	+3.39%	1,388,080
07/15/2026	70.12	73.20	70.12	72.95	+3.93%	1,429,877
07/14/2026	70.41	70.79	68.76	70.19	+0.49%	785,584
07/13/2026	68.91	70.82	67.88	69.85	+1.48%	1,501,726
07/10/2026	69.21	69.98	68.61	68.83	-0.64%	1,086,808
07/09/2026	68.22	69.87	67.70	69.27	+1.84%	1,011,103
07/08/2026	67.60	68.40	65.70	68.02	-0.28%	1,176,850
07/07/2026	69.29	69.55	67.58	68.21	-1.67%	962,719
07/06/2026	71.50	71.50	68.42	69.37	-1.91%	820,704
07/02/2026	70.56	71.46	69.91	70.72	+0.21%	956,887
07/01/2026	70.95	71.92	69.30	70.57	-0.41%	813,083
06/30/2026	71.19	71.78	69.10	70.86	-0.84%	1,016,585
06/29/2026	73.50	73.50	70.10	71.46	-2.83%	2,109,056
06/26/2026	71.52	73.65	70.85	73.54	+3.04%	2,275,819
06/25/2026	72.32	73.03	71.01	71.37	-1.31%	958,269
06/24/2026	70.73	73.09	70.73	72.32	+1.86%	995,330
06/23/2026	71.83	72.51	70.84	71.00	-2.41%	876,169
06/22/2026	75.85	75.85	72.26	72.75	-4.80%	1,475,387
06/18/2026	73.39	77.06	72.98	76.42	+5.46%	2,041,004
06/17/2026	76.10	77.07	72.07	72.47	-4.78%	1,097,492
06/16/2026	77.55	78.86	75.60	76.10	-1.18%	1,011,739
06/15/2026	77.86	78.62	76.75	77.01	+0.01%	1,218,907
06/12/2026	78.09	79.42	76.35	77.00	-0.49%	1,310,253
06/11/2026	73.97	77.42	73.22	77.38	+6.45%	1,349,139
06/10/2026	73.88	74.99	72.47	72.69	-1.48%	834,625
06/09/2026	72.29	75.70	72.29	73.78	+2.64%	913,992
06/08/2026	71.53	74.07	71.26	71.88	+0.81%	1,019,338
06/05/2026	73.39	74.02	71.23	71.30	-2.21%	1,000,664
06/04/2026	73.84	74.27	72.53	72.91	+0.47%	725,647
06/03/2026	72.26	72.62	71.27	72.57	+0.43%	793,753
06/02/2026	71.15	72.70	70.52	72.26	+1.03%	1,006,452
06/01/2026	72.04	72.35	69.86	71.52	-1.56%	1,209,762
05/29/2026	73.06	75.00	72.34	72.65	-2.94%	1,505,810
05/28/2026	74.17	76.48	73.69	74.85	-0.40%	1,344,084
05/27/2026	76.32	77.49	75.08	75.15	-0.36%	1,402,218
05/26/2026	74.01	75.50	73.26	75.42	+3.30%	1,592,179
05/22/2026	72.30	73.86	72.30	73.01	-1.02%	1,250,416
05/21/2026	72.52	74.50	69.83	73.76	+2.92%	3,081,787
05/20/2026	68.90	72.11	67.45	71.67	+4.06%	2,610,485
05/20/2026	$1.30 Earnings
05/19/2026	69.56	70.10	67.61	68.88	-1.06%	1,948,860
05/18/2026	68.44	69.88	67.40	69.61	+0.96%	1,603,192
05/15/2026	67.81	69.90	67.81	68.95	+0.23%	1,180,566
05/14/2026	67.37	68.90	66.72	68.79	+3.58%	1,350,035
05/13/2026	66.44	66.98	65.10	66.41	-0.90%	1,478,921
05/12/2026	67.74	67.74	64.73	67.01	-2.03%	1,862,708
05/11/2026	71.46	71.47	67.07	68.40	-4.34%	1,227,351
05/08/2026	70.43	71.89	69.69	71.50	+1.50%	874,681
05/07/2026	71.57	72.99	69.58	70.44	-1.65%	895,834
05/06/2026	70.84	72.36	70.25	71.62	+2.24%	993,004
05/05/2026	69.11	70.95	68.57	70.05	+2.77%	1,402,995
05/04/2026	69.01	70.89	67.92	68.16	-1.23%	1,202,476
05/01/2026	70.53	70.91	68.31	69.01	-1.89%	983,441
04/30/2026	68.24	71.08	67.51	70.34	+2.40%	777,512
04/29/2026	68.58	69.64	68.13	68.69	-1.58%	745,499
04/28/2026	71.99	72.85	69.33	69.79	-3.53%	696,187
04/27/2026	73.86	74.58	71.74	72.34	-1.77%	763,301
04/24/2026	73.83	74.38	72.83	73.64	-0.28%	855,510
04/23/2026	75.03	75.43	72.38	73.85	-1.77%	897,587