5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+38.79%
3 MONTH PERFORMANCE
+47.81%
6 MONTH PERFORMANCE
+28.60%
YEAR-TO-DATE PERFORMANCE
+56.09%
1 YEAR PERFORMANCE
+54.19%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $54.23 | $55.71 (2.73%) | $56.06 | $54.15 | 1.23 M | $5.14 B |
| 12/24/2024 | $54.80 | $54.55 (-0.46%) | $54.81 | $54.25 | 577,300 | $5.03 B |
| 12/23/2024 | $55.21 | $54.65 (-1.01%) | $55.49 | $54.14 | 1.41 M | $5.04 B |
| 12/20/2024 | $53.14 | $55.09 (3.67%) | $55.99 | $52.77 | 3.39 M | $5.08 B |
| 12/19/2024 | $53.89 | $53.74 (-0.28%) | $54.52 | $52.99 | 1.67 M | $4.96 B |
| 12/18/2024 | $55.05 | $53.04 (-3.65%) | $55.42 | $52.53 | 1.82 M | $4.89 B |
| 12/17/2024 | $54.70 | $55.14 (0.8%) | $55.80 | $54.47 | 1.97 M | $5.09 B |
| 12/16/2024 | $52.72 | $54.72 (3.79%) | $55.21 | $52.70 | 2.16 M | $5.05 B |
| 12/13/2024 | $51.97 | $52.44 (0.9%) | $52.86 | $51.59 | 1.56 M | $4.84 B |
| 12/12/2024 | $51.54 | $51.77 (0.45%) | $52.11 | $50.80 | 1.65 M | $4.78 B |
| 12/11/2024 | $50.55 | $51.57 (2.02%) | $51.58 | $50.42 | 1.54 M | $4.76 B |
| 12/10/2024 | $49.36 | $50.55 (2.41%) | $50.78 | $48.96 | 1.73 M | $4.69 B |
| 12/09/2024 | $50.20 | $49.22 (-1.95%) | $50.37 | $48.81 | 1.99 M | $4.57 B |
| 12/06/2024 | $51.00 | $49.98 (-2%) | $51.05 | $49.40 | 2.15 M | $4.64 B |
| 12/05/2024 | $52.01 | $50.66 (-2.6%) | $52.11 | $50.33 | 2.52 M | $4.70 B |
| 12/04/2024 | $50.62 | $52.55 (3.81%) | $52.68 | $50.48 | 2.24 M | $4.88 B |
| 12/03/2024 | $51.08 | $50.70 (-0.74%) | $51.49 | $50.56 | 2.23 M | $4.71 B |
| 12/02/2024 | $48.87 | $51.05 (4.46%) | $51.38 | $48.80 | 3.62 M | $4.74 B |
| 11/29/2024 | $47.69 | $48.73 (2.18%) | $49.48 | $47.61 | 2.19 M | $4.52 B |
| 11/27/2024 | $45.57 | $47.49 (4.21%) | $48.06 | $44.55 | 8.11 M | $4.41 B |
| 11/26/2024 | $39.55 | $40.14 (1.49%) | $40.22 | $39.22 | 4.34 M | $3.73 B |
| 11/25/2024 | $39.70 | $40.46 (1.91%) | $40.93 | $39.61 | 3.10 M | $3.76 B |
| 11/22/2024 | $38.25 | $38.98 (1.91%) | $39.25 | $38.01 | 1.71 M | $3.63 B |
| 11/21/2024 | $37.24 | $37.36 (0.32%) | $37.53 | $36.48 | 1.49 M | $3.48 B |
| 11/20/2024 | $37.45 | $36.91 (-1.44%) | $37.84 | $36.71 | 1.63 M | $3.44 B |
| 11/19/2024 | $38.15 | $37.62 (-1.39%) | $38.30 | $37.30 | 1.19 M | $3.50 B |
| 11/18/2024 | $38.67 | $38.40 (-0.7%) | $39.18 | $38.35 | 1.23 M | $3.57 B |
| 11/15/2024 | $38.88 | $38.22 (-1.7%) | $39.02 | $38.04 | 1.34 M | $3.56 B |
| 11/14/2024 | $39.29 | $38.84 (-1.15%) | $39.58 | $38.72 | 1.11 M | $3.61 B |
| 11/13/2024 | $39.08 | $39.26 (0.46%) | $40.49 | $38.84 | 1.52 M | $3.65 B |
| 11/12/2024 | $38.44 | $38.73 (0.75%) | $39.06 | $38.31 | 1.03 M | $3.60 B |
| 11/11/2024 | $38.51 | $38.93 (1.09%) | $39.69 | $38.40 | 1.54 M | $3.62 B |
| 11/08/2024 | $37.31 | $37.72 (1.1%) | $37.80 | $36.83 | 1.18 M | $3.51 B |
| 11/07/2024 | $36.48 | $37.31 (2.28%) | $37.92 | $36.43 | 1.09 M | $3.47 B |
| 11/06/2024 | $37.49 | $36.26 (-3.28%) | $38.10 | $35.91 | 1.58 M | $3.37 B |
| 11/05/2024 | $35.90 | $36.34 (1.23%) | $36.50 | $35.80 | 877,185 | $3.38 B |
| 11/04/2024 | $35.69 | $36.08 (1.09%) | $37.27 | $35.69 | 1.35 M | $3.36 B |
| 11/01/2024 | $36.11 | $35.69 (-1.16%) | $36.54 | $35.66 | 1.02 M | $3.32 B |
| 10/31/2024 | $36.49 | $35.95 (-1.48%) | $36.57 | $35.83 | 952,844 | $3.35 B |
| 10/30/2024 | $36.30 | $36.52 (0.61%) | $36.90 | $36.30 | 942,913 | $3.40 B |
| 10/29/2024 | $36.48 | $36.56 (0.22%) | $37.04 | $36.21 | 1.45 M | $3.40 B |
| 10/28/2024 | $35.64 | $36.81 (3.28%) | $37.08 | $35.57 | 2.10 M | $3.43 B |
| 10/25/2024 | $35.36 | $35.17 (-0.54%) | $35.62 | $35.03 | 1.04 M | $3.27 B |
| 10/24/2024 | $35.45 | $34.96 (-1.38%) | $35.64 | $34.76 | 994,734 | $3.25 B |
| 10/23/2024 | $35.67 | $35.24 (-1.21%) | $35.82 | $34.84 | 1.25 M | $3.28 B |
| 10/22/2024 | $36.56 | $36.07 (-1.34%) | $36.56 | $35.99 | 792,413 | $3.36 B |
| 10/21/2024 | $37.36 | $36.69 (-1.79%) | $37.36 | $36.63 | 999,027 | $3.41 B |
| 10/18/2024 | $37.76 | $37.34 (-1.11%) | $37.81 | $37.06 | 690,615 | $3.48 B |
| 10/17/2024 | $37.63 | $37.56 (-0.19%) | $37.79 | $37.39 | 997,824 | $3.50 B |
| 10/16/2024 | $37.55 | $37.53 (-0.05%) | $38.00 | $37.25 | 969,921 | $3.49 B |
| 10/15/2024 | $36.78 | $37.28 (1.36%) | $38.06 | $36.78 | 1.22 M | $3.47 B |
| 10/14/2024 | $36.52 | $36.85 (0.9%) | $36.91 | $36.19 | 1.35 M | $3.43 B |
| 10/11/2024 | $35.88 | $36.30 (1.17%) | $36.50 | $35.77 | 873,303 | $3.38 B |
| 10/10/2024 | $36.04 | $35.97 (-0.19%) | $36.12 | $35.35 | 1.05 M | $3.35 B |
| 10/09/2024 | $36.71 | $36.19 (-1.42%) | $36.72 | $36.03 | 858,200 | $3.37 B |
| 10/08/2024 | $36.56 | $36.72 (0.44%) | $37.13 | $36.27 | 1.25 M | $3.42 B |
| 10/07/2024 | $37.20 | $36.46 (-1.99%) | $37.25 | $35.91 | 1.63 M | $3.39 B |
| 10/04/2024 | $36.44 | $37.26 (2.25%) | $37.45 | $36.44 | 1.67 M | $3.47 B |
| 10/03/2024 | $36.41 | $35.86 (-1.51%) | $36.75 | $35.64 | 1.56 M | $3.34 B |
| 10/02/2024 | $36.92 | $36.82 (-0.27%) | $37.14 | $36.52 | 1.11 M | $3.43 B |
| 10/01/2024 | $38.16 | $37.40 (-1.99%) | $38.16 | $37.13 | 1.29 M | $3.48 B |
| 09/30/2024 | $38.26 | $38.31 (0.13%) | $39.14 | $38.06 | 1.98 M | $3.57 B |
| 09/27/2024 | $38.11 | $38.32 (0.55%) | $38.78 | $38.03 | 2.20 M | $3.57 B |
| 09/26/2024 | $37.81 | $37.69 (-0.32%) | $38.16 | $37.33 | 1.05 M | $3.51 B |