5 DAY PERFORMANCE
-13.08%
1 MONTH PERFORMANCE
-5.47%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-11.03%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
-17.15%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
