Urban Outfitters Inc. (URBN)
NASDAQ: URBN
· Real-Time Price · USD
76.74
-0.79 (-1.02%)
At close: Aug 18, 2025, 3:59 PM
76.26
-0.63%
Pre-market: Aug 19, 2025, 04:25 AM EDT
URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 76.70 | 76.99 | 73.76 | 76.73 | 76.73 | -1.03% | 1,468,943 |
| Aug 15, 2025 | 77.19 | 77.85 | 76.44 | 77.53 | 77.53 | 0.31% | 1,640,809 |
| Aug 14, 2025 | 78.03 | 78.66 | 76.20 | 77.29 | 77.29 | -2.77% | 1,208,388 |
| Aug 13, 2025 | 79.22 | 80.23 | 77.94 | 79.49 | 79.49 | 1.66% | 1,587,149 |
| Aug 12, 2025 | 77.48 | 78.67 | 77.31 | 78.19 | 78.19 | 0.48% | 979,800 |
| Aug 11, 2025 | 76.56 | 78.67 | 76.37 | 77.82 | 77.82 | 1.86% | 2,278,535 |
| Aug 8, 2025 | 76.87 | 77.68 | 75.32 | 76.40 | 76.40 | -1.84% | 2,179,831 |
| Aug 7, 2025 | 79.90 | 80.71 | 74.62 | 77.83 | 77.83 | -2.46% | 1,716,766 |
| Aug 6, 2025 | 78.67 | 79.81 | 78.30 | 79.79 | 79.79 | 2.54% | 1,017,462 |
| Aug 5, 2025 | 79.45 | 80.18 | 77.19 | 77.81 | 77.81 | -1.68% | 1,476,924 |
| Aug 4, 2025 | 76.57 | 79.16 | 76.57 | 79.14 | 79.14 | 3.84% | 1,679,518 |
| Aug 1, 2025 | 73.00 | 76.38 | 72.24 | 76.21 | 76.21 | 1.24% | 2,036,142 |
| Jul 31, 2025 | 76.72 | 76.74 | 74.78 | 75.28 | 75.28 | -1.34% | 1,522,091 |
| Jul 30, 2025 | 76.97 | 77.54 | 75.06 | 76.30 | 76.30 | -0.20% | 1,268,415 |
| Jul 29, 2025 | 77.96 | 78.12 | 76.36 | 76.45 | 76.45 | -1.63% | 1,584,356 |
| Jul 28, 2025 | 76.43 | 77.86 | 75.13 | 77.72 | 77.72 | 2.79% | 1,655,765 |
| Jul 25, 2025 | 74.24 | 75.78 | 73.10 | 75.61 | 75.61 | 3.05% | 1,325,300 |
| Jul 24, 2025 | 76.96 | 77.60 | 73.09 | 73.37 | 73.37 | -5.92% | 1,884,695 |
| Jul 23, 2025 | 75.95 | 78.22 | 75.53 | 77.99 | 77.99 | 4.04% | 2,586,449 |
| Jul 22, 2025 | 75.79 | 76.50 | 74.86 | 74.96 | 74.96 | 0.46% | 1,601,600 |