Urban Outfitters Inc (URBN) Historical Stock Data
75.72 ↓3.47 (-4.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URBN is up 0.03% a day on average. There have been 14 days where Urban Outfitters Inc closed green and 16 days where URBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 78.58 | 75.72 | ↓$2.86 (-3.64%) | 75.55 | 78.68 | 1.79M |
| 2025-12-03 | 78.36 | 79.19 | ↑$0.83 (1.06%) | 77.53 | 79.90 | 2.17M |
| 2025-12-02 | 78.06 | 78.36 | ↑$0.30 (0.38%) | 76.43 | 78.80 | 2.56M |
| 2025-12-01 | 73.46 | 78.31 | ↑$4.86 (6.61%) | 73.01 | 78.83 | 3.18M |
| 2025-11-28 | 77.79 | 74.07 | ↓$3.72 (-4.78%) | 73.68 | 77.79 | 2.47M |
| 2025-11-26 | 75.65 | 77.56 | ↑$1.91 (2.52%) | 74.01 | 79.34 | 10.01M |
| 2025-11-25 | 63.73 | 68.31 | ↑$4.58 (7.19%) | 63.40 | 68.46 | 6.90M |
| 2025-11-24 | 63.35 | 62.22 | ↓$1.13 (-1.78%) | 61.61 | 64.15 | 2.61M |
| 2025-11-21 | 62.00 | 64.11 | ↑$2.11 (3.40%) | 61.47 | 64.74 | 2.83M |
| 2025-11-20 | 60.27 | 61.16 | ↑$0.89 (1.48%) | 59.99 | 61.52 | 2.56M |
| 2025-11-19 | 61.60 | 59.57 | ↓$2.03 (-3.30%) | 59.54 | 61.74 | 2.09M |
| 2025-11-18 | 60.75 | 61.39 | ↑$0.64 (1.05%) | 60.73 | 62.07 | 1.73M |
| 2025-11-17 | 61.38 | 61.11 | ↓$0.27 (-0.44%) | 60.14 | 62.01 | 2.03M |
| 2025-11-14 | 61.90 | 61.46 | ↓$0.44 (-0.71%) | 61.41 | 63.31 | 1.85M |
| 2025-11-13 | 62.82 | 63.20 | ↑$0.38 (0.60%) | 62.35 | 63.80 | 2.43M |
| 2025-11-12 | 61.98 | 62.93 | ↑$0.95 (1.53%) | 61.76 | 63.76 | 2.51M |
| 2025-11-11 | 61.61 | 61.37 | ↓$0.24 (-0.39%) | 60.52 | 62.21 | 1.80M |
| 2025-11-10 | 64.29 | 62.02 | ↓$2.27 (-3.53%) | 61.55 | 65.55 | 2.04M |
| 2025-11-07 | 62.73 | 63.90 | ↑$1.17 (1.87%) | 62.26 | 64.37 | 1.44M |
| 2025-11-06 | 63.77 | 62.53 | ↓$1.24 (-1.94%) | 61.70 | 63.82 | 2.13M |
| 2025-11-05 | 63.11 | 64.49 | ↑$1.38 (2.19%) | 62.18 | 66.03 | 2.20M |
| 2025-11-04 | 62.22 | 63.09 | ↑$0.87 (1.40%) | 60.61 | 63.16 | 1.87M |
| 2025-11-03 | 64.22 | 62.01 | ↓$2.21 (-3.44%) | 61.18 | 64.27 | 3.32M |
| 2025-10-31 | 65.95 | 64.61 | ↓$1.34 (-2.03%) | 63.73 | 65.95 | 2.40M |
| 2025-10-30 | 66.21 | 65.83 | ↓$0.38 (-0.57%) | 64.43 | 67.25 | 1.67M |
| 2025-10-29 | 66.97 | 66.38 | ↓$0.59 (-0.88%) | 65.31 | 67.35 | 1.66M |
| 2025-10-28 | 67.33 | 67.20 | ↓$0.13 (-0.19%) | 65.42 | 67.52 | 1.34M |
| 2025-10-27 | 68.86 | 67.68 | ↓$1.18 (-1.71%) | 67.10 | 69.34 | 0.94M |
| 2025-10-24 | 68.75 | 67.77 | ↓$0.98 (-1.43%) | 67.52 | 69.60 | 1.40M |
| 2025-10-23 | 67.29 | 67.52 | ↑$0.23 (0.34%) | 65.63 | 67.78 | 1.65M |
Create an account or log in to view more rows.
$URBN Reinvest your dividends
$URBN -
Buy
buy
buy!
$URBN Good morning gang!
$URBN not worrying
$URBN just go up
$URBN When they tell me diversifying is for idiots
$URBN Buying more
$URBN let's gooooooo
$URBN buy and hodl friends. we may be early
but we are not wrong. very soon.
$URBN I do it for the thrills!