5 DAY PERFORMANCE
-28.92%
1 MONTH PERFORMANCE
-20.98%
3 MONTH PERFORMANCE
-17.22%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
-0.02%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $89.00 | $91.78 (3.12%) | $92.18 | $88.96 | 1.21 M | $7.86 B |
| 11/03/2026 | $88.74 | $86.72 (-2.28%) | $88.92 | $86.49 | 1.16 M | $7.43 B |
| 11/02/2026 | $91.16 | $88.94 (-2.44%) | $92.35 | $88.80 | 1.25 M | $7.62 B |
| 10/30/2026 | $92.34 | $90.72 (-1.75%) | $93.64 | $89.75 | 809.73 K | $7.77 B |
| 10/29/2026 | $90.30 | $92.19 (2.09%) | $93.00 | $90.08 | 1.15 M | $7.89 B |
| 10/28/2026 | $89.89 | $89.35 (-0.6%) | $90.72 | $88.85 | 1.02 M | $7.65 B |
| 10/27/2026 | $90.84 | $90.73 (-0.12%) | $91.45 | $89.55 | 1.23 M | $7.77 B |
| 10/26/2026 | $88.08 | $90.59 (2.85%) | $91.87 | $87.04 | 1.24 M | $7.76 B |
| 10/23/2026 | $88.20 | $86.55 (-1.87%) | $88.20 | $85.54 | 766.20 K | $7.41 B |
| 10/22/2026 | $86.18 | $88.29 (2.45%) | $88.65 | $86.12 | 630.52 K | $7.56 B |
| 10/21/2026 | $87.10 | $86.96 (-0.16%) | $88.13 | $85.43 | 534.00 K | $7.45 B |
| 10/20/2026 | $87.51 | $87.32 (-0.22%) | $88.24 | $86.54 | 488.00 K | $7.48 B |
| 10/19/2026 | $86.86 | $86.83 (-0.03%) | $88.34 | $86.36 | 641.60 K | $7.44 B |
| 10/16/2026 | $87.64 | $86.57 (-1.22%) | $90.59 | $86.45 | 1.29 M | $7.41 B |
| 10/15/2026 | $85.64 | $87.40 (2.06%) | $88.06 | $85.39 | 1.28 M | $7.48 B |
| 10/14/2026 | $83.67 | $84.68 (1.21%) | $85.49 | $83.42 | 1.37 M | $7.25 B |
| 10/13/2026 | $83.93 | $84.85 (1.1%) | $85.66 | $83.06 | 1.06 M | $7.27 B |
| 10/12/2026 | $81.35 | $82.69 (1.65%) | $83.77 | $80.03 | 1.11 M | $7.08 B |
| 10/09/2026 | $80.66 | $82.18 (1.88%) | $82.54 | $80.26 | 808.70 K | $7.04 B |
| 10/08/2026 | $79.70 | $80.96 (1.58%) | $81.37 | $79.18 | 718.30 K | $6.93 B |
| 10/07/2026 | $78.77 | $79.75 (1.24%) | $80.27 | $77.99 | 950.83 K | $6.83 B |
| 10/06/2026 | $81.52 | $80.25 (-1.56%) | $81.63 | $79.57 | 1.68 M | $6.87 B |
| 10/05/2026 | $81.02 | $81.60 (0.72%) | $82.34 | $79.79 | 1.26 M | $6.99 B |
| 10/02/2026 | $79.95 | $80.80 (1.06%) | $80.92 | $78.77 | 1.07 M | $6.92 B |
| 10/01/2026 | $77.00 | $78.77 (2.3%) | $80.15 | $76.08 | 1.34 M | $6.75 B |
| 09/30/2026 | $76.01 | $76.38 (0.49%) | $76.89 | $75.36 | 1.20 M | $6.54 B |
| 09/29/2026 | $76.00 | $75.64 (-0.47%) | $76.22 | $74.79 | 940.30 K | $6.48 B |
| 09/28/2026 | $74.44 | $75.44 (1.34%) | $76.66 | $74.22 | 916.20 K | $6.46 B |
| 09/25/2026 | $75.00 | $75.35 (0.47%) | $76.29 | $74.10 | 994.20 K | $6.45 B |
| 09/24/2026 | $74.77 | $74.78 (0.01%) | $76.01 | $73.97 | 769.43 K | $6.40 B |
| 09/23/2026 | $75.02 | $74.82 (-0.27%) | $75.22 | $73.62 | 957.42 K | $6.41 B |
| 09/22/2026 | $75.23 | $75.02 (-0.28%) | $77.27 | $75.01 | 851.95 K | $6.42 B |
| 09/21/2026 | $75.05 | $74.21 (-1.12%) | $75.67 | $74.17 | 750.10 K | $6.35 B |
| 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 |
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.
