5 DAY PERFORMANCE
+9.11%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
+12.88%
6 MONTH PERFORMANCE
+66.12%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
+43.80%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.26 | $53.76 (-2.72%) | $55.59 | $53.28 | 770,816 | $4.96 B |
| 03/11/2025 | $54.09 | $54.23 (0.26%) | $55.56 | $52.60 | 2.06 M | $5.00 B |
| 03/10/2025 | $52.98 | $54.65 (3.15%) | $55.07 | $52.55 | 2.54 M | $5.04 B |
| 03/07/2025 | $53.61 | $53.56 (-0.09%) | $54.19 | $50.84 | 1.84 M | $4.94 B |
| 03/06/2025 | $56.41 | $54.10 (-4.1%) | $56.68 | $54.00 | 2.00 M | $4.99 B |
| 03/05/2025 | $56.77 | $57.34 (1%) | $57.40 | $55.11 | 1.57 M | $5.29 B |
| 03/04/2025 | $57.75 | $56.77 (-1.7%) | $58.06 | $55.25 | 2.80 M | $5.24 B |
| 03/03/2025 | $58.44 | $58.86 (0.72%) | $61.16 | $58.00 | 3.39 M | $5.43 B |
| 02/28/2025 | $56.76 | $58.19 (2.52%) | $58.90 | $56.29 | 3.01 M | $5.37 B |
| 02/27/2025 | $55.75 | $57.25 (2.69%) | $58.63 | $55.00 | 5.20 M | $5.28 B |
| 02/26/2025 | $53.17 | $52.92 (-0.47%) | $54.25 | $52.64 | 2.96 M | $4.88 B |
| 02/25/2025 | $53.52 | $52.63 (-1.66%) | $54.29 | $51.94 | 2.07 M | $4.86 B |
| 02/24/2025 | $53.30 | $54.01 (1.33%) | $54.45 | $52.46 | 2.37 M | $4.98 B |
| 02/21/2025 | $55.60 | $52.80 (-5.04%) | $55.60 | $52.30 | 1.65 M | $4.87 B |
| 02/20/2025 | $55.53 | $54.72 (-1.46%) | $55.54 | $54.29 | 1.37 M | $5.05 B |
| 02/19/2025 | $56.46 | $55.85 (-1.08%) | $56.73 | $54.37 | 1.79 M | $5.15 B |
| 02/18/2025 | $56.59 | $57.40 (1.43%) | $57.63 | $56.38 | 1.93 M | $5.30 B |
| 02/14/2025 | $56.19 | $56.01 (-0.32%) | $56.33 | $54.53 | 1.53 M | $5.17 B |
| 02/13/2025 | $56.26 | $56.33 (0.12%) | $56.94 | $56.08 | 895,440 | $5.20 B |
| 02/12/2025 | $54.09 | $55.98 (3.49%) | $55.98 | $54.04 | 1.15 M | $5.17 B |
| 02/11/2025 | $55.74 | $55.54 (-0.36%) | $56.09 | $55.06 | 1.55 M | $5.12 B |
| 02/10/2025 | $56.90 | $56.04 (-1.51%) | $56.90 | $54.47 | 1.60 M | $5.17 B |
| 02/07/2025 | $57.49 | $56.60 (-1.55%) | $58.35 | $56.55 | 1.29 M | $5.22 B |
| 02/06/2025 | $58.16 | $57.60 (-0.96%) | $58.29 | $57.05 | 1.05 M | $5.31 B |
| 02/05/2025 | $55.25 | $56.87 (2.93%) | $56.93 | $55.10 | 946,388 | $5.25 B |
| 02/04/2025 | $53.55 | $55.27 (3.21%) | $55.87 | $53.54 | 1.56 M | $5.10 B |
| 02/03/2025 | $53.57 | $53.68 (0.21%) | $54.18 | $52.90 | 1.59 M | $4.95 B |
| 01/31/2025 | $56.02 | $55.42 (-1.07%) | $56.57 | $55.08 | 1.13 M | $5.11 B |
| 01/30/2025 | $56.57 | $56.42 (-0.27%) | $56.58 | $55.45 | 1.10 M | $5.21 B |
| 01/29/2025 | $55.37 | $54.87 (-0.9%) | $55.62 | $54.03 | 1.76 M | $5.06 B |
| 01/28/2025 | $55.09 | $55.37 (0.51%) | $55.87 | $54.65 | 1.67 M | $5.11 B |
| 01/27/2025 | $57.80 | $54.69 (-5.38%) | $57.97 | $54.46 | 2.53 M | $5.05 B |
| 01/24/2025 | $59.01 | $58.14 (-1.47%) | $59.36 | $58.08 | 1.06 M | $5.36 B |
| 01/23/2025 | $58.30 | $59.04 (1.27%) | $59.54 | $58.25 | 1.23 M | $5.45 B |
| 01/22/2025 | $60.89 | $58.90 (-3.27%) | $60.90 | $58.21 | 2.12 M | $5.43 B |
| 01/21/2025 | $57.45 | $60.44 (5.2%) | $60.57 | $57.22 | 3.28 M | $5.58 B |
| 01/17/2025 | $54.18 | $55.01 (1.53%) | $55.53 | $53.42 | 2.24 M | $5.08 B |
| 01/16/2025 | $54.78 | $53.21 (-2.87%) | $54.78 | $52.84 | 2.28 M | $4.91 B |
| 01/15/2025 | $56.91 | $54.62 (-4.02%) | $56.91 | $54.34 | 2.08 M | $5.04 B |
| 01/14/2025 | $56.92 | $55.87 (-1.84%) | $57.59 | $55.08 | 2.22 M | $5.16 B |
| 01/13/2025 | $57.97 | $55.82 (-3.71%) | $58.10 | $52.93 | 3.45 M | $5.15 B |
| 01/10/2025 | $57.68 | $56.96 (-1.25%) | $58.14 | $56.37 | 2.67 M | $5.26 B |
| 01/08/2025 | $56.09 | $57.10 (1.8%) | $57.50 | $55.45 | 1.54 M | $5.27 B |
| 01/07/2025 | $58.50 | $56.69 (-3.09%) | $59.05 | $56.52 | 1.53 M | $5.23 B |
| 01/06/2025 | $57.39 | $58.44 (1.83%) | $58.54 | $56.50 | 1.95 M | $5.39 B |
| 01/03/2025 | $57.34 | $57.55 (0.37%) | $57.76 | $55.79 | 1.62 M | $5.31 B |
| 01/02/2025 | $55.14 | $56.84 (3.08%) | $57.00 | $55.01 | 2.04 M | $5.24 B |
| 12/31/2024 | $55.73 | $54.88 (-1.53%) | $56.01 | $54.46 | 1.24 M | $5.06 B |
| 12/30/2024 | $54.43 | $55.18 (1.38%) | $56.03 | $54.38 | 1.69 M | $5.09 B |
| 12/27/2024 | $55.57 | $55.81 (0.43%) | $56.37 | $55.44 | 948,017 | $5.15 B |
| 12/26/2024 | $54.23 | $55.71 (2.73%) | $56.06 | $54.15 | 1.23 M | $5.14 B |
| 12/24/2024 | $54.80 | $54.55 (-0.46%) | $54.81 | $54.25 | 577,300 | $5.03 B |
| 12/23/2024 | $55.21 | $54.65 (-1.01%) | $55.49 | $54.14 | 1.41 M | $5.04 B |
| 12/20/2024 | $53.14 | $55.09 (3.67%) | $55.99 | $52.77 | 3.39 M | $5.08 B |
| 12/19/2024 | $53.89 | $53.74 (-0.28%) | $54.52 | $52.99 | 1.67 M | $4.96 B |
| 12/18/2024 | $55.05 | $53.04 (-3.65%) | $55.42 | $52.53 | 1.82 M | $4.89 B |
| 12/17/2024 | $54.70 | $55.14 (0.8%) | $55.80 | $54.47 | 1.97 M | $5.09 B |
| 12/16/2024 | $52.72 | $54.72 (3.79%) | $55.21 | $52.70 | 2.16 M | $5.05 B |
| 12/13/2024 | $51.97 | $52.44 (0.9%) | $52.86 | $51.59 | 1.56 M | $4.84 B |
| 12/12/2024 | $51.54 | $51.77 (0.45%) | $52.11 | $50.80 | 1.65 M | $4.78 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.
