5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
+14.01%
3 MONTH PERFORMANCE
-0.22%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
+32.74%
1 YEAR PERFORMANCE
+45.76%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $75.55 | $75.69 (0.19%) | $77.54 | $75.07 | 1.59 M | $6.84 B |
| 12/04/2025 | $78.58 | $75.72 (-3.64%) | $78.72 | $75.55 | 2.33 M | $6.84 B |
| 12/03/2025 | $78.36 | $79.19 (1.06%) | $79.92 | $77.52 | 2.30 M | $7.16 B |
| 12/02/2025 | $78.06 | $78.36 (0.38%) | $78.80 | $76.43 | 3.26 M | $7.08 B |
| 12/01/2025 | $73.72 | $78.31 (6.23%) | $78.83 | $73.01 | 3.18 M | $7.08 B |
| 11/28/2025 | $77.56 | $74.07 (-4.5%) | $77.79 | $73.68 | 2.47 M | $6.69 B |
| 11/26/2025 | $75.65 | $77.56 (2.52%) | $79.34 | $74.00 | 10.07 M | $7.01 B |
| 11/25/2025 | $63.73 | $68.31 (7.19%) | $68.46 | $63.40 | 6.93 M | $6.17 B |
| 11/24/2025 | $63.35 | $62.22 (-1.78%) | $64.15 | $61.61 | 2.86 M | $5.62 B |
| 11/21/2025 | $62.00 | $64.11 (3.4%) | $64.74 | $61.47 | 3.33 M | $5.81 B |
| 11/20/2025 | $60.27 | $61.16 (1.48%) | $61.52 | $59.98 | 2.58 M | $5.55 B |
| 11/19/2025 | $61.60 | $59.57 (-3.3%) | $61.74 | $59.54 | 2.14 M | $5.40 B |
| 11/18/2025 | $60.75 | $61.39 (1.05%) | $62.09 | $60.73 | 1.96 M | $5.57 B |
| 11/17/2025 | $61.38 | $61.11 (-0.44%) | $62.04 | $60.14 | 2.10 M | $5.54 B |
| 11/14/2025 | $61.90 | $61.46 (-0.71%) | $63.36 | $61.41 | 1.91 M | $5.57 B |
| 11/13/2025 | $62.81 | $63.20 (0.62%) | $63.80 | $62.35 | 2.43 M | $5.73 B |
| 11/12/2025 | $61.98 | $62.93 (1.53%) | $63.76 | $61.76 | 2.63 M | $5.71 B |
| 11/11/2025 | $61.61 | $61.37 (-0.39%) | $62.21 | $60.52 | 1.85 M | $5.57 B |
| 11/10/2025 | $64.29 | $62.02 (-3.53%) | $65.55 | $61.55 | 2.09 M | $5.62 B |
| 11/07/2025 | $62.73 | $63.90 (1.87%) | $64.36 | $62.26 | 1.56 M | $5.80 B |
| 11/06/2025 | $63.76 | $62.53 (-1.93%) | $63.82 | $61.70 | 2.13 M | $5.67 B |
| 11/05/2025 | $63.11 | $64.49 (2.19%) | $66.03 | $62.18 | 2.21 M | $5.85 B |
| 11/04/2025 | $62.22 | $63.09 (1.4%) | $63.16 | $60.61 | 1.93 M | $5.72 B |
| 11/03/2025 | $64.22 | $62.01 (-3.44%) | $64.27 | $61.18 | 3.32 M | $5.62 B |
| 10/31/2025 | $65.95 | $64.61 (-2.03%) | $65.95 | $63.73 | 2.44 M | $5.86 B |
| 10/30/2025 | $66.21 | $65.83 (-0.57%) | $67.32 | $64.43 | 1.75 M | $5.97 B |
| 10/29/2025 | $66.97 | $66.38 (-0.88%) | $67.35 | $65.31 | 1.69 M | $6.02 B |
| 10/28/2025 | $67.33 | $67.20 (-0.19%) | $67.52 | $65.42 | 1.39 M | $6.09 B |
| 10/27/2025 | $68.86 | $67.68 (-1.71%) | $69.34 | $67.10 | 949.44 K | $6.14 B |
| 10/24/2025 | $68.75 | $67.77 (-1.43%) | $69.60 | $67.52 | 1.41 M | $6.15 B |
| 10/23/2025 | $67.29 | $67.52 (0.34%) | $67.80 | $65.63 | 1.69 M | $6.12 B |
| 10/22/2025 | $68.05 | $67.88 (-0.25%) | $69.10 | $66.88 | 2.06 M | $6.16 B |
| 10/21/2025 | $66.91 | $68.00 (1.63%) | $69.00 | $66.52 | 1.37 M | $6.17 B |
| 10/20/2025 | $67.34 | $66.87 (-0.7%) | $68.03 | $66.36 | 1.44 M | $6.06 B |
| 10/17/2025 | $66.31 | $66.89 (0.87%) | $66.93 | $65.69 | 2.00 M | $6.07 B |
| 10/16/2025 | $67.90 | $66.60 (-1.91%) | $69.07 | $66.30 | 1.95 M | $6.04 B |
| 10/15/2025 | $68.41 | $67.90 (-0.75%) | $68.76 | $66.91 | 1.41 M | $6.16 B |
| 10/14/2025 | $67.97 | $67.92 (-0.07%) | $68.83 | $67.08 | 2.16 M | $6.16 B |
| 10/13/2025 | $69.54 | $69.02 (-0.75%) | $70.67 | $68.65 | 1.58 M | $6.26 B |
| 10/10/2025 | $70.14 | $68.34 (-2.57%) | $71.00 | $67.95 | 1.52 M | $6.20 B |
| 10/09/2025 | $71.60 | $70.19 (-1.97%) | $72.71 | $70.08 | 1.47 M | $6.37 B |
| 10/08/2025 | $71.25 | $71.78 (0.74%) | $73.18 | $70.15 | 1.68 M | $6.51 B |
| 10/07/2025 | $73.60 | $70.01 (-4.88%) | $73.80 | $69.69 | 2.01 M | $6.35 B |
| 10/06/2025 | $72.85 | $73.06 (0.29%) | $73.35 | $71.00 | 1.32 M | $6.63 B |
| 10/03/2025 | $73.54 | $72.85 (-0.94%) | $73.56 | $72.49 | 1.39 M | $6.61 B |
| 10/02/2025 | $73.10 | $73.13 (0.04%) | $73.69 | $72.44 | 1.09 M | $6.63 B |
| 10/01/2025 | $70.96 | $73.00 (2.87%) | $73.54 | $70.37 | 1.74 M | $6.62 B |
| 09/30/2025 | $72.20 | $71.43 (-1.07%) | $73.12 | $69.98 | 1.04 M | $6.48 B |
| 09/29/2025 | $73.50 | $72.25 (-1.7%) | $73.50 | $70.76 | 1.34 M | $6.55 B |
| 09/26/2025 | $71.86 | $73.00 (1.59%) | $73.32 | $71.35 | 1.61 M | $6.62 B |
| 09/25/2025 | $70.75 | $71.26 (0.72%) | $72.01 | $70.06 | 1.74 M | $6.46 B |
| 09/24/2025 | $71.97 | $71.20 (-1.07%) | $72.60 | $70.41 | 1.44 M | $6.46 B |
| 09/23/2025 | $72.02 | $72.05 (0.04%) | $72.50 | $71.11 | 1.21 M | $6.53 B |
| 09/22/2025 | $71.89 | $72.12 (0.32%) | $72.53 | $70.89 | 1.40 M | $6.54 B |
| 09/19/2025 | $71.56 | $71.41 (-0.21%) | $72.04 | $70.14 | 2.45 M | $6.48 B |
| 09/18/2025 | $70.09 | $71.58 (2.13%) | $72.03 | $69.75 | 1.30 M | $6.49 B |
| 09/17/2025 | $70.97 | $70.09 (-1.24%) | $71.15 | $69.25 | 1.34 M | $6.36 B |
| 09/16/2025 | $71.18 | $70.33 (-1.19%) | $71.58 | $68.96 | 1.34 M | $6.38 B |
| 09/15/2025 | $68.66 | $71.97 (4.82%) | $72.06 | $68.19 | 1.78 M | $6.53 B |
| 09/12/2025 | $70.65 | $67.71 (-4.16%) | $70.70 | $67.42 | 1.76 M | $6.14 B |
| 09/11/2025 | $70.25 | $71.70 (2.06%) | $72.03 | $69.30 | 1.99 M | $6.50 B |
| 09/10/2025 | $71.51 | $70.54 (-1.36%) | $72.32 | $69.75 | 2.13 M | $6.40 B |
| 09/09/2025 | $72.73 | $72.09 (-0.88%) | $72.82 | $70.80 | 2.29 M | $6.54 B |
| 09/08/2025 | $70.96 | $73.01 (2.89%) | $73.18 | $69.82 | 1.90 M | $6.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
