-
5 DAY PERFORMANCE
+1.62% -
1 MONTH PERFORMANCE
+5.45% -
3 MONTH PERFORMANCE
-9.99% -
6 MONTH PERFORMANCE
-14.66% -
YEAR-TO-DATE PERFORMANCE
+7.31% -
1 YEAR PERFORMANCE
+17.16%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $38.26 | $38.31 (0.13%) | $39.14 | $38.07 | 1.96 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 |
| 09/25/2024 | $38.24 | $37.26 (-2.56%) | $38.29 | $37.15 | 1.82 M | $3.47 B |
| 09/24/2024 | $37.75 | $38.49 (1.96%) | $38.68 | $37.60 | 1.58 M | $3.58 B |
| 09/23/2024 | $36.86 | $37.28 (1.14%) | $37.31 | $35.89 | 1.20 M | $3.47 B |
| 09/20/2024 | $37.41 | $36.77 (-1.71%) | $37.50 | $36.57 | 2.30 M | $3.42 B |
| 09/19/2024 | $38.10 | $37.52 (-1.52%) | $38.62 | $37.30 | 1.91 M | $3.49 B |
| 09/18/2024 | $37.43 | $37.64 (0.56%) | $38.77 | $37.31 | 2.35 M | $3.50 B |
| 09/17/2024 | $37.07 | $37.29 (0.59%) | $37.78 | $36.87 | 1.57 M | $3.47 B |
| 09/16/2024 | $36.45 | $36.66 (0.58%) | $37.56 | $36.35 | 2.24 M | $3.41 B |
| 09/13/2024 | $35.75 | $36.03 (0.78%) | $36.31 | $35.67 | 1.37 M | $3.35 B |
| 09/12/2024 | $34.43 | $35.18 (2.18%) | $35.60 | $34.01 | 1.90 M | $3.27 B |
| 09/11/2024 | $34.32 | $34.43 (0.32%) | $34.64 | $33.86 | 1.37 M | $3.20 B |
| 09/10/2024 | $35.56 | $34.35 (-3.4%) | $35.63 | $34.23 | 1.93 M | $3.20 B |
| 09/09/2024 | $35.43 | $35.46 (0.08%) | $36.40 | $35.05 | 2.32 M | $3.30 B |
| 09/06/2024 | $36.17 | $35.43 (-2.05%) | $36.53 | $35.07 | 2.03 M | $3.30 B |
| 09/05/2024 | $37.42 | $36.21 (-3.23%) | $37.67 | $36.13 | 2.10 M | $3.37 B |
| 09/04/2024 | $36.01 | $37.37 (3.78%) | $37.45 | $36.01 | 3.74 M | $3.48 B |
| 09/03/2024 | $36.28 | $35.98 (-0.83%) | $36.96 | $35.92 | 3.08 M | $3.35 B |
| 08/30/2024 | $37.00 | $36.32 (-1.84%) | $37.00 | $35.93 | 1.72 M | $3.38 B |
| 08/29/2024 | $37.00 | $36.64 (-0.97%) | $37.24 | $36.17 | 1.67 M | $3.41 B |
| 08/28/2024 | $36.63 | $36.66 (0.08%) | $37.66 | $36.34 | 2.17 M | $3.41 B |
| 08/27/2024 | $37.07 | $37.01 (-0.16%) | $37.20 | $36.38 | 2.07 M | $3.44 B |
| 08/26/2024 | $38.64 | $37.33 (-3.39%) | $39.12 | $37.31 | 3.01 M | $3.47 B |
| 08/23/2024 | $37.75 | $38.59 (2.23%) | $38.80 | $37.31 | 2.78 M | $3.59 B |
| 08/22/2024 | $35.37 | $37.51 (6.05%) | $38.46 | $35.26 | 10.76 M | $3.49 B |
| 08/21/2024 | $41.11 | $41.48 (0.9%) | $41.63 | $40.20 | 4.24 M | $3.86 B |
| 08/20/2024 | $40.74 | $40.24 (-1.23%) | $41.42 | $39.83 | 2.05 M | $3.75 B |
| 08/19/2024 | $40.75 | $41.17 (1.03%) | $41.89 | $40.43 | 2.24 M | $3.83 B |
| 08/16/2024 | $39.95 | $40.74 (1.98%) | $40.96 | $39.54 | 1.88 M | $3.79 B |
| 08/15/2024 | $40.97 | $39.88 (-2.66%) | $41.40 | $39.82 | 2.30 M | $3.71 B |
| 08/14/2024 | $40.92 | $39.52 (-3.42%) | $40.92 | $38.95 | 1.85 M | $3.68 B |
| 08/13/2024 | $40.92 | $40.85 (-0.17%) | $41.50 | $40.55 | 981,400 | $3.80 B |
| 08/12/2024 | $40.67 | $40.53 (-0.34%) | $40.88 | $40.10 | 1.00 M | $3.77 B |
| 08/09/2024 | $40.25 | $40.67 (1.04%) | $41.19 | $39.66 | 1.09 M | $3.79 B |
| 08/08/2024 | $39.49 | $40.03 (1.37%) | $40.08 | $39.20 | 1.29 M | $3.73 B |
| 08/07/2024 | $40.65 | $38.87 (-4.38%) | $40.85 | $38.76 | 1.53 M | $3.62 B |
| 08/06/2024 | $39.57 | $40.02 (1.14%) | $40.70 | $38.86 | 1.59 M | $3.73 B |
| 08/05/2024 | $39.24 | $39.85 (1.55%) | $40.90 | $38.62 | 1.77 M | $3.71 B |
| 08/02/2024 | $42.58 | $41.41 (-2.75%) | $42.58 | $41.03 | 1.37 M | $3.86 B |
| 08/01/2024 | $45.88 | $44.26 (-3.53%) | $45.99 | $43.73 | 1.37 M | $4.12 B |
| 07/31/2024 | $46.91 | $46.05 (-1.83%) | $47.41 | $45.90 | 1.79 M | $4.29 B |
| 07/30/2024 | $46.77 | $46.73 (-0.09%) | $47.12 | $46.09 | 928,102 | $4.35 B |
| 07/29/2024 | $46.86 | $46.35 (-1.09%) | $47.19 | $46.04 | 1.17 M | $4.32 B |
| 07/26/2024 | $45.66 | $46.58 (2.01%) | $46.59 | $45.28 | 877,662 | $4.34 B |
| 07/25/2024 | $45.22 | $45.20 (-0.04%) | $45.79 | $44.14 | 902,200 | $4.21 B |
| 07/24/2024 | $46.23 | $44.90 (-2.88%) | $46.29 | $44.78 | 882,824 | $4.18 B |
| 07/23/2024 | $45.99 | $46.58 (1.28%) | $47.18 | $45.52 | 865,700 | $4.34 B |
| 07/22/2024 | $46.88 | $46.19 (-1.47%) | $46.89 | $45.46 | 937,938 | $4.30 B |
| 07/19/2024 | $46.37 | $46.43 (0.13%) | $46.91 | $45.95 | 871,544 | $4.32 B |
| 07/18/2024 | $46.44 | $46.16 (-0.6%) | $46.99 | $46.00 | 1.07 M | $4.30 B |
| 07/17/2024 | $46.57 | $46.16 (-0.88%) | $47.74 | $46.03 | 1.14 M | $4.30 B |
| 07/16/2024 | $46.43 | $47.32 (1.92%) | $47.66 | $46.40 | 1.25 M | $4.41 B |
| 07/15/2024 | $46.42 | $45.79 (-1.36%) | $46.93 | $45.72 | 1.29 M | $4.26 B |
| 07/12/2024 | $48.42 | $46.67 (-3.61%) | $48.90 | $46.61 | 1.95 M | $4.35 B |
| 07/11/2024 | $45.03 | $48.06 (6.73%) | $48.14 | $45.03 | 2.78 M | $4.48 B |
| 07/10/2024 | $43.34 | $44.37 (2.38%) | $44.52 | $43.31 | 1.62 M | $4.13 B |
| 07/09/2024 | $43.60 | $43.09 (-1.17%) | $43.92 | $42.90 | 1.37 M | $4.01 B |
| 07/08/2024 | $42.86 | $43.66 (1.87%) | $43.67 | $42.39 | 997,767 | $4.07 B |
| 07/05/2024 | $43.16 | $42.70 (-1.07%) | $43.77 | $42.40 | 1.18 M | $3.98 B |
| 07/03/2024 | $42.69 | $43.16 (1.1%) | $43.76 | $42.69 | 760,507 | $4.02 B |
| 07/02/2024 | $42.97 | $42.75 (-0.51%) | $43.60 | $42.51 | 1.51 M | $3.98 B |
| 07/01/2024 | $41.31 | $42.55 (3%) | $43.05 | $40.96 | 2.00 M | $3.96 B |