5 DAY PERFORMANCE
-16.35%
1 MONTH PERFORMANCE
-13.15%
3 MONTH PERFORMANCE
-15.62%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
-9.70%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $75.52 | $75.01 (-0.68%) | $76.34 | $74.94 | 2.17 M | $6.42 B |
| 09/17/2026 | $78.14 | $75.84 (-2.94%) | $78.14 | $75.77 | 835.83 K | $6.49 B |
| 09/16/2026 | $76.26 | $77.08 (1.08%) | $78.27 | $76.26 | 1.11 M | $6.60 B |
| 09/15/2026 | $77.28 | $75.91 (-1.77%) | $77.77 | $75.17 | 810.20 K | $6.50 B |
| 09/14/2026 | $77.43 | $77.01 (-0.54%) | $78.07 | $76.20 | 998.60 K | $6.59 B |
| 09/11/2026 | $77.31 | $78.58 (1.64%) | $79.65 | $76.90 | 919.34 K | $6.73 B |
| 09/10/2026 | $76.57 | $75.60 (-1.27%) | $76.57 | $74.18 | 1.38 M | $6.47 B |
| 09/09/2026 | $78.25 | $77.58 (-0.86%) | $79.41 | $77.42 | 676.70 K | $6.64 B |
| 09/08/2026 | $81.22 | $79.43 (-2.2%) | $82.74 | $79.08 | 1.24 M | $6.80 B |
| 09/04/2026 | $79.55 | $80.97 (1.79%) | $81.37 | $79.51 | 681.40 K | $6.93 B |
| 09/03/2026 | $79.93 | $80.58 (0.81%) | $81.37 | $78.41 | 845.73 K | $6.90 B |
| 09/02/2026 | $78.84 | $78.75 (-0.11%) | $79.58 | $77.82 | 947.20 K | $6.74 B |
| 09/01/2026 | $79.12 | $79.29 (0.21%) | $80.50 | $76.87 | 1.64 M | $6.79 B |
| 08/31/2026 | $80.44 | $80.69 (0.31%) | $81.33 | $79.11 | 1.23 M | $6.91 B |
| 08/28/2026 | $79.42 | $81.09 (2.1%) | $81.99 | $78.99 | 1.66 M | $6.94 B |
| 08/27/2026 | $82.70 | $78.79 (-4.73%) | $85.43 | $78.21 | 2.87 M | $6.75 B |
| 08/26/2026 | $78.90 | $82.95 (5.13%) | $83.03 | $78.16 | 3.61 M | $7.10 B |
| 08/25/2026 | $75.60 | $75.78 (0.24%) | $76.45 | $73.75 | 1.55 M | $6.49 B |
| 08/24/2026 | $74.71 | $76.05 (1.79%) | $76.59 | $74.71 | 767.32 K | $6.51 B |
| 08/21/2026 | $74.22 | $74.24 (0.03%) | $75.44 | $71.98 | 1.06 M | $6.50 B |
| 08/20/2026 | $72.88 | $72.65 (-0.32%) | $74.00 | $71.85 | 1.68 M | $6.36 B |
| 08/19/2026 | $74.95 | $74.38 (-0.76%) | $76.35 | $73.94 | 1.11 M | $6.51 B |
| 08/18/2026 | $76.88 | $74.59 (-2.98%) | $77.11 | $74.33 | 1.09 M | $6.53 B |
| 08/17/2026 | $76.44 | $76.64 (0.26%) | $77.40 | $75.81 | 1.04 M | $6.71 B |
| 08/14/2026 | $75.67 | $77.81 (2.83%) | $78.39 | $75.62 | 924.80 K | $6.81 B |
| 08/13/2026 | $78.16 | $76.20 (-2.51%) | $78.16 | $75.27 | 907.47 K | $6.67 B |
| 08/12/2026 | $78.75 | $77.47 (-1.63%) | $79.35 | $77.12 | 921.10 K | $6.78 B |
| 08/11/2026 | $78.54 | $79.43 (1.13%) | $79.74 | $77.14 | 832.31 K | $6.95 B |
| 08/10/2026 | $77.96 | $79.49 (1.96%) | $79.99 | $77.60 | 1.21 M | $6.96 B |
| 08/07/2026 | $77.67 | $76.92 (-0.97%) | $77.68 | $75.26 | 931.34 K | $6.73 B |
| 08/06/2026 | $77.82 | $77.67 (-0.19%) | $79.22 | $77.13 | 708.90 K | $6.80 B |
| 08/05/2026 | $79.43 | $77.89 (-1.94%) | $80.50 | $77.46 | 704.23 K | $6.82 B |
| 08/04/2026 | $77.87 | $78.88 (1.3%) | $79.00 | $77.24 | 690.10 K | $6.90 B |
| 08/03/2026 | $75.71 | $77.69 (2.62%) | $78.20 | $74.91 | 823.10 K | $6.80 B |
| 07/31/2026 | $76.78 | $74.18 (-3.39%) | $76.78 | $74.12 | 852.74 K | $6.49 B |
| 07/30/2026 | $75.08 | $75.74 (0.88%) | $75.89 | $74.08 | 707.80 K | $6.63 B |
| 07/29/2026 | $74.81 | $75.40 (0.79%) | $76.71 | $73.99 | 787.60 K | $6.60 B |
| 07/28/2026 | $72.99 | $75.20 (3.03%) | $75.52 | $72.99 | 842.64 K | $6.58 B |
| 07/27/2026 | $71.53 | $72.61 (1.51%) | $72.88 | $71.00 | 880.63 K | $6.35 B |
| 07/24/2026 | $69.34 | $69.97 (0.91%) | $70.73 | $68.63 | 960.50 K | $6.12 B |
| 07/23/2026 | $72.34 | $69.61 (-3.77%) | $72.63 | $69.07 | 1.24 M | $6.09 B |
| 07/22/2026 | $73.61 | $73.71 (0.14%) | $74.13 | $72.23 | 1.04 M | $6.45 B |
| 07/21/2026 | $74.72 | $73.74 (-1.31%) | $75.15 | $72.71 | 1.22 M | $6.45 B |
| 07/20/2026 | $76.00 | $74.83 (-1.54%) | $76.21 | $73.70 | 1.41 M | $6.55 B |
| 07/17/2026 | $74.80 | $72.98 (-2.43%) | $76.55 | $72.65 | 949.52 K | $6.39 B |
| 07/16/2026 | $73.57 | $75.42 (2.51%) | $77.33 | $73.45 | 1.39 M | $6.60 B |
| 07/15/2026 | $70.12 | $72.95 (4.04%) | $73.20 | $70.12 | 1.43 M | $6.38 B |
| 07/14/2026 | $70.41 | $70.19 (-0.31%) | $70.79 | $68.76 | 795.44 K | $6.14 B |
| 07/13/2026 | $68.91 | $69.85 (1.36%) | $70.82 | $67.88 | 1.50 M | $6.11 B |
| 07/10/2026 | $69.21 | $68.83 (-0.55%) | $69.98 | $68.61 | 1.09 M | $6.02 B |
| 07/09/2026 | $68.22 | $69.27 (1.54%) | $69.87 | $67.70 | 1.01 M | $6.06 B |
| 07/08/2026 | $67.60 | $68.02 (0.62%) | $68.40 | $65.70 | 1.18 M | $5.95 B |
| 07/07/2026 | $69.29 | $68.21 (-1.56%) | $69.55 | $67.58 | 962.72 K | $5.97 B |
| 07/06/2026 | $71.50 | $69.37 (-2.98%) | $71.50 | $68.42 | 820.70 K | $6.07 B |
| 07/02/2026 | $70.56 | $70.72 (0.23%) | $71.46 | $69.91 | 956.90 K | $6.19 B |
| 07/01/2026 | $70.95 | $70.57 (-0.54%) | $71.92 | $69.30 | 813.10 K | $6.18 B |
| 06/30/2026 | $71.19 | $70.86 (-0.46%) | $71.78 | $69.10 | 1.02 M | $6.20 B |
| 06/29/2026 | $73.50 | $71.46 (-2.78%) | $73.50 | $70.10 | 2.11 M | $6.25 B |
| 06/26/2026 | $71.52 | $73.54 (2.82%) | $73.65 | $70.85 | 2.28 M | $6.44 B |
| 06/25/2026 | $72.32 | $71.37 (-1.31%) | $73.03 | $71.01 | 958.30 K | $6.25 B |
| 06/24/2026 | $70.73 | $72.32 (2.25%) | $73.09 | $70.73 | 995.33 K | $6.33 B |
| 06/23/2026 | $71.83 | $71.00 (-1.16%) | $72.51 | $70.84 | 876.20 K | $6.21 B |
| 06/22/2026 | $75.85 | $72.75 (-4.09%) | $75.85 | $72.26 | 1.48 M | $6.37 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.
