5 DAY PERFORMANCE
-11.03%
1 MONTH PERFORMANCE
-11.68%
3 MONTH PERFORMANCE
+1.72%
6 MONTH PERFORMANCE
-19.52%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
-5.11%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $75.85 | $72.75 (-4.09%) | $75.85 | $72.26 | 1.46 M | $6.37 B |
| 06/18/2026 | $73.39 | $76.42 (4.13%) | $77.06 | $72.98 | 2.04 M | $6.69 B |
| 06/17/2026 | $76.10 | $72.47 (-4.77%) | $77.07 | $72.07 | 1.10 M | $6.34 B |
| 06/16/2026 | $77.55 | $76.10 (-1.87%) | $78.86 | $75.60 | 1.01 M | $6.66 B |
| 06/15/2026 | $77.86 | $77.01 (-1.09%) | $78.62 | $76.75 | 1.22 M | $6.74 B |
| 06/12/2026 | $78.09 | $77.00 (-1.4%) | $79.42 | $76.35 | 1.31 M | $6.74 B |
| 06/11/2026 | $73.97 | $77.38 (4.61%) | $77.42 | $73.22 | 1.35 M | $6.77 B |
| 06/10/2026 | $73.88 | $72.69 (-1.61%) | $74.99 | $72.47 | 834.63 K | $6.36 B |
| 06/09/2026 | $72.29 | $73.78 (2.06%) | $75.70 | $72.29 | 914.00 K | $6.46 B |
| 06/08/2026 | $71.53 | $71.88 (0.49%) | $74.07 | $71.26 | 1.02 M | $6.29 B |
| 06/05/2026 | $73.39 | $71.30 (-2.85%) | $74.02 | $71.23 | 1.00 M | $6.24 B |
| 06/04/2026 | $73.84 | $72.91 (-1.26%) | $74.27 | $72.53 | 725.65 K | $6.38 B |
| 06/03/2026 | $72.26 | $72.57 (0.43%) | $72.62 | $71.27 | 794.54 K | $6.35 B |
| 06/02/2026 | $71.15 | $72.26 (1.56%) | $72.70 | $70.52 | 1.01 M | $6.32 B |
| 06/01/2026 | $72.04 | $71.52 (-0.72%) | $72.35 | $69.86 | 1.21 M | $6.26 B |
| 05/29/2026 | $73.06 | $72.65 (-0.56%) | $75.00 | $72.34 | 1.51 M | $6.36 B |
| 05/28/2026 | $74.17 | $74.85 (0.92%) | $76.48 | $73.69 | 1.34 M | $6.55 B |
| 05/27/2026 | $76.32 | $75.15 (-1.53%) | $77.49 | $75.08 | 1.40 M | $6.58 B |
| 05/26/2026 | $74.01 | $75.42 (1.91%) | $75.50 | $73.26 | 1.59 M | $6.60 B |
| 05/22/2026 | $72.30 | $73.01 (0.98%) | $73.86 | $72.30 | 1.25 M | $6.39 B |
| 05/21/2026 | $72.52 | $73.76 (1.71%) | $74.50 | $69.83 | 3.08 M | $6.45 B |
| 05/20/2026 | $68.90 | $71.67 (4.02%) | $72.11 | $67.45 | 2.61 M | $6.27 B |
| 05/19/2026 | $69.56 | $68.88 (-0.98%) | $70.10 | $67.61 | 1.95 M | $6.03 B |
| 05/18/2026 | $68.44 | $69.61 (1.71%) | $69.88 | $67.40 | 1.60 M | $6.09 B |
| 05/15/2026 | $67.81 | $68.95 (1.68%) | $69.90 | $67.81 | 1.18 M | $6.03 B |
| 05/14/2026 | $67.37 | $68.79 (2.11%) | $68.90 | $66.72 | 1.35 M | $6.02 B |
| 05/13/2026 | $66.44 | $66.41 (-0.05%) | $66.98 | $65.10 | 1.48 M | $5.81 B |
| 05/12/2026 | $67.74 | $67.01 (-1.08%) | $67.74 | $64.73 | 1.86 M | $5.86 B |
| 05/11/2026 | $71.46 | $68.40 (-4.28%) | $71.47 | $67.07 | 1.23 M | $5.99 B |
| 05/08/2026 | $70.43 | $71.50 (1.52%) | $71.89 | $69.69 | 874.70 K | $6.26 B |
| 05/07/2026 | $71.57 | $70.44 (-1.58%) | $72.99 | $69.58 | 895.83 K | $6.16 B |
| 05/06/2026 | $70.84 | $71.62 (1.1%) | $72.36 | $70.25 | 993.43 K | $6.27 B |
| 05/05/2026 | $69.11 | $70.05 (1.36%) | $70.95 | $68.57 | 1.40 M | $6.13 B |
| 05/04/2026 | $69.01 | $68.16 (-1.23%) | $70.89 | $67.92 | 1.20 M | $5.96 B |
| 05/01/2026 | $70.53 | $69.01 (-2.16%) | $70.91 | $68.31 | 983.44 K | $6.04 B |
| 04/30/2026 | $68.24 | $70.34 (3.08%) | $71.08 | $67.51 | 777.61 K | $6.16 B |
| 04/29/2026 | $68.58 | $68.69 (0.16%) | $69.64 | $68.13 | 745.50 K | $6.01 B |
| 04/28/2026 | $71.99 | $69.79 (-3.06%) | $72.85 | $69.33 | 696.20 K | $6.11 B |
| 04/27/2026 | $73.86 | $72.34 (-2.06%) | $74.58 | $71.74 | 763.30 K | $6.33 B |
| 04/24/2026 | $73.83 | $73.64 (-0.26%) | $74.38 | $72.83 | 855.61 K | $6.44 B |
| 04/23/2026 | $75.03 | $73.85 (-1.57%) | $75.43 | $72.38 | 897.60 K | $6.46 B |
| 04/22/2026 | $75.16 | $75.18 (0.03%) | $75.30 | $73.89 | 1.02 M | $6.58 B |
| 04/21/2026 | $76.24 | $74.71 (-2.01%) | $77.00 | $74.41 | 1.26 M | $6.54 B |
| 04/20/2026 | $73.58 | $76.13 (3.47%) | $76.86 | $72.67 | 1.87 M | $6.66 B |
| 04/17/2026 | $70.84 | $74.18 (4.71%) | $74.39 | $70.69 | 1.74 M | $6.49 B |
| 04/16/2026 | $68.43 | $69.48 (1.53%) | $69.78 | $68.18 | 981.20 K | $6.08 B |
| 04/15/2026 | $65.08 | $68.20 (4.79%) | $68.70 | $65.08 | 1.36 M | $5.97 B |
| 04/14/2026 | $67.18 | $65.85 (-1.98%) | $68.41 | $64.82 | 1.58 M | $5.76 B |
| 04/13/2026 | $68.24 | $67.42 (-1.2%) | $68.46 | $66.24 | 1.21 M | $5.90 B |
| 04/10/2026 | $68.72 | $68.60 (-0.17%) | $68.92 | $67.15 | 810.20 K | $6.00 B |
| 04/09/2026 | $68.00 | $68.72 (1.06%) | $69.43 | $66.77 | 1.03 M | $6.01 B |
| 04/08/2026 | $67.50 | $68.22 (1.07%) | $68.84 | $67.20 | 1.52 M | $5.97 B |
| 04/07/2026 | $66.34 | $64.74 (-2.41%) | $66.35 | $64.36 | 1.17 M | $5.66 B |
| 04/06/2026 | $64.55 | $66.53 (3.07%) | $66.65 | $64.31 | 1.53 M | $5.82 B |
| 04/02/2026 | $62.35 | $64.57 (3.56%) | $64.96 | $61.79 | 1.35 M | $5.65 B |
| 04/01/2026 | $63.95 | $63.72 (-0.36%) | $64.44 | $62.81 | 1.44 M | $5.58 B |
| 03/31/2026 | $61.88 | $63.35 (2.38%) | $63.79 | $61.20 | 1.52 M | $5.54 B |
| 03/30/2026 | $60.98 | $60.93 (-0.08%) | $62.05 | $60.17 | 1.27 M | $5.33 B |
| 03/27/2026 | $61.98 | $61.21 (-1.24%) | $62.71 | $60.73 | 1.41 M | $5.36 B |
| 03/26/2026 | $61.48 | $61.99 (0.83%) | $63.28 | $60.79 | 1.30 M | $5.42 B |
| 03/25/2026 | $62.19 | $61.47 (-1.16%) | $63.25 | $61.10 | 1.20 M | $5.38 B |
| 03/24/2026 | $60.63 | $61.69 (1.75%) | $63.10 | $59.97 | 2.36 M | $5.40 B |
| 03/23/2026 | $65.44 | $61.75 (-5.64%) | $65.44 | $61.61 | 2.31 M | $5.40 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.
