Urban Outfitters Inc (URBN) Historical Stock Data
77.05 ↓1.14 (-1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URBN is up 0.35% a day on average. There have been 17 days where Urban Outfitters Inc closed green and 13 days where URBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 77.65 | 77.05 | ↓$0.60 (-0.77%) | 76.01 | 77.85 | 1.10M |
| 2025-12-24 | 77.38 | 78.19 | ↑$0.81 (1.05%) | 76.96 | 78.34 | 565.89K |
| 2025-12-23 | 80.68 | 77.24 | ↓$3.44 (-4.26%) | 76.93 | 80.68 | 1.33M |
| 2025-12-22 | 80.42 | 80.12 | ↓$0.30 (-0.37%) | 79.87 | 81.28 | 1.09M |
| 2025-12-19 | 82.00 | 81.33 | ↓$0.67 (-0.82%) | 80.29 | 82.31 | 1.76M |
| 2025-12-18 | 81.00 | 82.06 | ↑$1.06 (1.31%) | 80.89 | 83.18 | 1.07M |
| 2025-12-17 | 83.45 | 80.91 | ↓$2.54 (-3.04%) | 80.84 | 83.88 | 1.65M |
| 2025-12-16 | 82.59 | 81.73 | ↓$0.86 (-1.04%) | 81.00 | 83.19 | 1.53M |
| 2025-12-15 | 81.97 | 82.70 | ↑$0.73 (0.89%) | 81.34 | 83.94 | 1.64M |
| 2025-12-12 | 82.00 | 81.84 | ↓$0.16 (-0.20%) | 81.54 | 83.38 | 1.82M |
| 2025-12-11 | 79.67 | 81.64 | ↑$1.97 (2.47%) | 79.04 | 81.83 | 2.14M |
| 2025-12-10 | 76.89 | 79.03 | ↑$2.14 (2.78%) | 76.51 | 79.83 | 2.05M |
| 2025-12-09 | 74.83 | 76.89 | ↑$2.06 (2.75%) | 74.10 | 77.25 | 1.39M |
| 2025-12-08 | 75.85 | 75.87 | ↑$0.02 (0.03%) | 73.66 | 77.25 | 1.62M |
| 2025-12-05 | 75.55 | 75.69 | ↑$0.14 (0.19%) | 75.07 | 77.54 | 1.54M |
| 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 |
Create an account or log in to view more rows.
$URBN this is going to skyrocket tmr!!!
$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.