Urban Outfitters, Inc.URBNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $71.23 | $72.97 | $70.25 | $72.97 | 376,808 |
| 1/30/2026 | $69.29 | $71.16 | $69.29 | $70.85 | 1.07M |
| 1/29/2026 | $69.37 | $70.33 | $69.07 | $69.97 | 926,100 |
| 1/28/2026 | $70.24 | $70.43 | $68.24 | $69.61 | 1.09M |
| 1/27/2026 | $69.76 | $70.01 | $68.79 | $69.98 | 983,800 |
| 1/26/2026 | $67.65 | $69.28 | $66.95 | $68.95 | 1.57M |
| 1/23/2026 | $69.27 | $69.50 | $66.94 | $67.39 | 1.43M |
| 1/22/2026 | $71.86 | $72.54 | $69.39 | $69.55 | 1.20M |
| 1/21/2026 | $70.41 | $72.86 | $69.64 | $71.86 | 1.53M |
| 1/20/2026 | $69.40 | $71.38 | $68.50 | $70.29 | 1.76M |
| 1/16/2026 | $71.01 | $71.10 | $69.00 | $69.48 | 1.53M |
| 1/15/2026 | $69.71 | $70.67 | $68.49 | $70.56 | 2.21M |
| 1/14/2026 | $71.46 | $74.44 | $69.80 | $70.09 | 2.13M |
| 1/13/2026 | $70.68 | $74.30 | $70.54 | $73.16 | 2.21M |
| 1/12/2026 | $74.76 | $75.82 | $70.30 | $71.52 | 4.71M |
| 1/9/2026 | $82.25 | $83.25 | $79.13 | $81.56 | 2.14M |
| 1/8/2026 | $79.92 | $84.35 | $79.71 | $81.72 | 1.89M |
| 1/7/2026 | $80.65 | $80.75 | $78.25 | $79.56 | 1.31M |
| 1/6/2026 | $76.26 | $81.27 | $75.79 | $80.77 | 2.29M |
| 1/5/2026 | $75.34 | $77.61 | $75.34 | $76.72 | 2.72M |
| 1/2/2026 | $75.29 | $75.88 | $73.70 | $75.34 | 1.59M |
| 12/31/2025 | $75.04 | $76.39 | $74.83 | $75.26 | 1.01M |
| 12/30/2025 | $76.32 | $76.32 | $74.63 | $75.04 | 1.41M |
| 12/29/2025 | $76.36 | $76.90 | $75.50 | $76.43 | 1.47M |
| 12/26/2025 | $77.65 | $77.85 | $76.01 | $77.05 | 1.13M |
| 12/24/2025 | $77.38 | $78.34 | $76.95 | $78.19 | 565,900 |
| 12/23/2025 | $80.68 | $80.68 | $76.93 | $77.24 | 1.50M |
| 12/22/2025 | $80.42 | $81.28 | $79.87 | $80.12 | 1.25M |
| 12/19/2025 | $82.00 | $82.31 | $80.29 | $81.33 | 2.37M |
| 12/18/2025 | $81.00 | $83.18 | $80.89 | $82.06 | 1.10M |
| 12/17/2025 | $83.45 | $83.88 | $80.84 | $80.91 | 1.76M |
| 12/16/2025 | $82.59 | $83.19 | $81.00 | $81.73 | 2.12M |
| 12/15/2025 | $82.13 | $83.94 | $81.34 | $82.70 | 1.80M |
| 12/12/2025 | $82.00 | $83.38 | $81.54 | $81.84 | 1.97M |
| 12/11/2025 | $79.67 | $81.83 | $79.04 | $81.64 | 2.16M |
| 12/10/2025 | $76.89 | $79.83 | $76.51 | $79.03 | 2.48M |
| 12/9/2025 | $74.83 | $77.25 | $74.10 | $76.89 | 1.44M |
| 12/8/2025 | $75.85 | $77.25 | $73.66 | $75.87 | 1.92M |
| 12/5/2025 | $75.55 | $77.54 | $75.07 | $75.69 | 1.59M |
| 12/4/2025 | $78.58 | $78.72 | $75.55 | $75.72 | 2.33M |
| 12/3/2025 | $78.36 | $79.92 | $77.52 | $79.19 | 2.30M |
| 12/2/2025 | $78.06 | $78.80 | $76.43 | $78.36 | 3.26M |
| 12/1/2025 | $73.72 | $78.83 | $73.01 | $78.31 | 3.18M |
| 11/28/2025 | $77.56 | $77.79 | $73.68 | $74.07 | 2.47M |
| 11/26/2025 | $75.65 | $79.34 | $74.00 | $77.56 | 10.07M |
| 11/25/2025 | $63.73 | $68.46 | $63.40 | $68.31 | 6.93M |
| 11/24/2025 | $63.35 | $64.15 | $61.61 | $62.22 | 2.86M |
| 11/21/2025 | $62.00 | $64.74 | $61.47 | $64.11 | 3.33M |
| 11/20/2025 | $60.27 | $61.52 | $59.98 | $61.16 | 2.58M |
| 11/19/2025 | $61.60 | $61.74 | $59.54 | $59.57 | 2.14M |
| 11/18/2025 | $60.75 | $62.09 | $60.73 | $61.39 | 1.96M |
| 11/17/2025 | $61.38 | $62.04 | $60.14 | $61.11 | 2.10M |
| 11/14/2025 | $61.90 | $63.36 | $61.41 | $61.46 | 1.91M |
| 11/13/2025 | $62.81 | $63.80 | $62.35 | $63.20 | 2.43M |
| 11/12/2025 | $61.98 | $63.76 | $61.76 | $62.93 | 2.63M |
| 11/11/2025 | $61.61 | $62.21 | $60.52 | $61.37 | 1.85M |
| 11/10/2025 | $64.29 | $65.55 | $61.55 | $62.02 | 2.09M |
| 11/7/2025 | $62.73 | $64.36 | $62.26 | $63.90 | 1.56M |
| 11/6/2025 | $63.76 | $63.82 | $61.70 | $62.53 | 2.13M |
| 11/5/2025 | $63.11 | $66.03 | $62.18 | $64.49 | 2.21M |
| 11/4/2025 | $62.22 | $63.16 | $60.61 | $63.09 | 1.93M |