5 DAY PERFORMANCE
-6.56%
1 MONTH PERFORMANCE
-3.08%
3 MONTH PERFORMANCE
-11.03%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
+24.45%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $70.84 | $71.62 (1.1%) | $72.36 | $70.25 | 992.90 K | $6.40 B |
| 05/05/2026 | $69.11 | $70.05 (1.36%) | $70.95 | $68.57 | 1.40 M | $6.28 B |
| 05/04/2026 | $69.01 | $68.16 (-1.23%) | $70.89 | $67.92 | 1.20 M | $6.11 B |
| 05/01/2026 | $70.53 | $69.01 (-2.16%) | $70.91 | $68.31 | 983.44 K | $6.19 B |
| 04/30/2026 | $68.24 | $70.34 (3.08%) | $71.08 | $67.51 | 777.61 K | $6.31 B |
| 04/29/2026 | $68.58 | $68.69 (0.16%) | $69.64 | $68.13 | 745.50 K | $6.16 B |
| 04/28/2026 | $71.99 | $69.79 (-3.06%) | $72.85 | $69.33 | 696.20 K | $6.26 B |
| 04/27/2026 | $73.86 | $72.34 (-2.06%) | $74.58 | $71.74 | 763.30 K | $6.49 B |
| 04/24/2026 | $73.83 | $73.64 (-0.26%) | $74.38 | $72.83 | 855.61 K | $6.60 B |
| 04/23/2026 | $75.03 | $73.85 (-1.57%) | $75.43 | $72.38 | 897.60 K | $6.62 B |
| 04/22/2026 | $75.16 | $75.18 (0.03%) | $75.30 | $73.89 | 1.02 M | $6.74 B |
| 04/21/2026 | $76.24 | $74.71 (-2.01%) | $77.00 | $74.41 | 1.26 M | $6.70 B |
| 04/20/2026 | $73.58 | $76.13 (3.47%) | $76.86 | $72.67 | 1.87 M | $6.83 B |
| 04/17/2026 | $70.84 | $74.18 (4.71%) | $74.39 | $70.69 | 1.74 M | $6.65 B |
| 04/16/2026 | $68.43 | $69.48 (1.53%) | $69.78 | $68.18 | 981.20 K | $6.23 B |
| 04/15/2026 | $65.08 | $68.20 (4.79%) | $68.70 | $65.08 | 1.36 M | $6.12 B |
| 04/14/2026 | $67.18 | $65.85 (-1.98%) | $68.41 | $64.82 | 1.58 M | $5.91 B |
| 04/13/2026 | $68.24 | $67.42 (-1.2%) | $68.46 | $66.24 | 1.21 M | $6.05 B |
| 04/10/2026 | $68.72 | $68.60 (-0.17%) | $68.92 | $67.15 | 810.20 K | $6.15 B |
| 04/09/2026 | $68.00 | $68.72 (1.06%) | $69.43 | $66.77 | 1.03 M | $6.16 B |
| 04/08/2026 | $67.50 | $68.22 (1.07%) | $68.84 | $67.20 | 1.52 M | $6.12 B |
| 04/07/2026 | $66.34 | $64.74 (-2.41%) | $66.35 | $64.36 | 1.17 M | $5.81 B |
| 04/06/2026 | $64.55 | $66.53 (3.07%) | $66.65 | $64.31 | 1.53 M | $5.97 B |
| 04/02/2026 | $62.35 | $64.57 (3.56%) | $64.96 | $61.79 | 1.35 M | $5.79 B |
| 04/01/2026 | $63.95 | $63.72 (-0.36%) | $64.44 | $62.81 | 1.44 M | $5.72 B |
| 03/31/2026 | $61.88 | $63.35 (2.38%) | $63.79 | $61.20 | 1.52 M | $5.68 B |
| 03/30/2026 | $60.98 | $60.93 (-0.08%) | $62.05 | $60.17 | 1.27 M | $5.46 B |
| 03/27/2026 | $61.98 | $61.21 (-1.24%) | $62.71 | $60.73 | 1.41 M | $5.49 B |
| 03/26/2026 | $61.48 | $61.99 (0.83%) | $63.28 | $60.79 | 1.30 M | $5.56 B |
| 03/25/2026 | $62.19 | $61.47 (-1.16%) | $63.25 | $61.10 | 1.20 M | $5.51 B |
| 03/24/2026 | $60.63 | $61.69 (1.75%) | $63.10 | $59.97 | 2.36 M | $5.53 B |
| 03/23/2026 | $65.44 | $61.75 (-5.64%) | $65.44 | $61.61 | 2.31 M | $5.54 B |
| 03/20/2026 | $64.50 | $63.39 (-1.72%) | $65.42 | $63.24 | 3.46 M | $5.69 B |
| 03/19/2026 | $62.74 | $65.19 (3.91%) | $66.00 | $62.41 | 2.18 M | $5.85 B |
| 03/18/2026 | $64.56 | $63.75 (-1.25%) | $65.83 | $63.39 | 2.20 M | $5.72 B |
| 03/17/2026 | $64.58 | $65.39 (1.25%) | $66.19 | $64.31 | 1.76 M | $5.86 B |
| 03/16/2026 | $64.31 | $64.56 (0.39%) | $66.11 | $63.97 | 2.11 M | $5.79 B |
| 03/13/2026 | $64.59 | $63.41 (-1.83%) | $65.07 | $63.15 | 1.74 M | $5.69 B |
| 03/12/2026 | $63.91 | $63.75 (-0.25%) | $64.90 | $62.80 | 2.10 M | $5.72 B |
| 03/11/2026 | $65.61 | $64.93 (-1.04%) | $66.81 | $64.59 | 1.90 M | $5.82 B |
| 03/10/2026 | $64.00 | $65.83 (2.86%) | $67.74 | $64.00 | 2.24 M | $5.90 B |
| 03/09/2026 | $63.24 | $64.48 (1.96%) | $64.55 | $61.41 | 2.35 M | $5.78 B |
| 03/06/2026 | $64.20 | $64.06 (-0.22%) | $65.52 | $62.52 | 2.32 M | $5.75 B |
| 03/05/2026 | $65.89 | $65.62 (-0.41%) | $67.46 | $64.43 | 1.90 M | $5.89 B |
| 03/04/2026 | $65.50 | $66.90 (2.14%) | $67.40 | $65.05 | 1.44 M | $6.00 B |
| 03/03/2026 | $63.58 | $65.85 (3.57%) | $66.13 | $62.27 | 2.03 M | $5.91 B |
| 03/02/2026 | $63.85 | $65.69 (2.88%) | $67.44 | $63.27 | 2.25 M | $5.89 B |
| 02/27/2026 | $68.18 | $66.20 (-2.9%) | $68.18 | $65.65 | 1.96 M | $5.94 B |
| 02/26/2026 | $66.10 | $68.76 (4.02%) | $69.59 | $65.78 | 2.95 M | $6.17 B |
| 02/25/2026 | $64.56 | $65.46 (1.39%) | $66.08 | $63.51 | 3.47 M | $5.87 B |
| 02/24/2026 | $66.04 | $64.89 (-1.74%) | $66.29 | $64.71 | 1.69 M | $5.82 B |
| 02/23/2026 | $67.65 | $65.90 (-2.59%) | $67.97 | $64.59 | 1.65 M | $5.91 B |
| 02/20/2026 | $68.24 | $68.35 (0.16%) | $71.13 | $66.93 | 1.61 M | $6.18 B |
| 02/19/2026 | $70.73 | $68.97 (-2.49%) | $70.73 | $68.40 | 1.25 M | $6.23 B |
| 02/18/2026 | $70.61 | $70.13 (-0.68%) | $72.00 | $69.05 | 1.44 M | $6.34 B |
| 02/17/2026 | $70.46 | $71.62 (1.65%) | $71.71 | $69.16 | 945.51 K | $6.47 B |
| 02/13/2026 | $68.31 | $70.18 (2.74%) | $70.90 | $67.51 | 1.20 M | $6.34 B |
| 02/12/2026 | $70.44 | $68.26 (-3.09%) | $71.72 | $67.49 | 1.23 M | $6.17 B |
| 02/11/2026 | $70.35 | $70.52 (0.24%) | $72.14 | $69.58 | 1.05 M | $6.37 B |
| 02/10/2026 | $70.91 | $70.44 (-0.66%) | $71.95 | $70.10 | 906.14 K | $6.36 B |
| 02/09/2026 | $72.33 | $71.18 (-1.59%) | $72.36 | $70.60 | 1.06 M | $6.43 B |
| 02/06/2026 | $70.23 | $72.47 (3.19%) | $73.20 | $70.01 | 764.50 K | $6.55 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.
