Urban Outfitters, Inc. (URBN) Charts

$52.57

south_east
-$2.15 (-3.93%)
Day's range
$52.3
Day's range
$54.88

5 DAY PERFORMANCE

-6.14%

1 MONTH PERFORMANCE

-13.02%

3 MONTH PERFORMANCE

+40.71%

6 MONTH PERFORMANCE

+26.74%

YEAR-TO-DATE PERFORMANCE

-4.21%

1 YEAR PERFORMANCE

+20.77%

Urban Outfitters, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $55.53 $52.57 (-5.33%) $54.88 $52.30 1.06 M $4.94 B
02/20/2025 $55.53 $54.72 (-1.46%) $55.54 $54.29 1.34 M $5.05 B
02/19/2025 $56.46 $55.85 (-1.08%) $56.73 $54.37 1.79 M $5.15 B
02/18/2025 $56.59 $57.40 (1.43%) $57.63 $56.38 1.93 M $5.30 B
02/14/2025 $56.19 $56.01 (-0.32%) $56.33 $54.53 1.53 M $5.17 B
02/13/2025 $56.26 $56.33 (0.12%) $56.94 $56.08 895,440 $5.20 B
02/12/2025 $54.09 $55.98 (3.49%) $55.98 $54.04 1.15 M $5.17 B
02/11/2025 $55.74 $55.54 (-0.36%) $56.09 $55.06 1.55 M $5.12 B
02/10/2025 $56.90 $56.04 (-1.51%) $56.90 $54.47 1.60 M $5.17 B
02/07/2025 $57.49 $56.60 (-1.55%) $58.35 $56.55 1.29 M $5.22 B
02/06/2025 $58.16 $57.60 (-0.96%) $58.29 $57.05 1.05 M $5.31 B
02/05/2025 $55.25 $56.87 (2.93%) $56.93 $55.10 946,388 $5.25 B
02/04/2025 $53.55 $55.27 (3.21%) $55.87 $53.54 1.56 M $5.10 B
02/03/2025 $53.57 $53.68 (0.21%) $54.18 $52.90 1.59 M $4.95 B
01/31/2025 $56.02 $55.42 (-1.07%) $56.57 $55.08 1.13 M $5.11 B
01/30/2025 $56.57 $56.42 (-0.27%) $56.58 $55.45 1.10 M $5.21 B
01/29/2025 $55.37 $54.87 (-0.9%) $55.62 $54.03 1.76 M $5.06 B
01/28/2025 $55.09 $55.37 (0.51%) $55.87 $54.65 1.67 M $5.11 B
01/27/2025 $57.80 $54.69 (-5.38%) $57.97 $54.46 2.53 M $5.05 B
01/24/2025 $59.01 $58.14 (-1.47%) $59.36 $58.08 1.06 M $5.36 B
01/23/2025 $58.30 $59.04 (1.27%) $59.54 $58.25 1.23 M $5.45 B
01/22/2025 $60.89 $58.90 (-3.27%) $60.90 $58.21 2.12 M $5.43 B
01/21/2025 $57.45 $60.44 (5.2%) $60.57 $57.22 3.28 M $5.58 B
01/17/2025 $54.18 $55.01 (1.53%) $55.53 $53.42 2.24 M $5.08 B
01/16/2025 $54.78 $53.21 (-2.87%) $54.78 $52.84 2.28 M $4.91 B
01/15/2025 $56.91 $54.62 (-4.02%) $56.91 $54.34 2.08 M $5.04 B
01/14/2025 $56.92 $55.87 (-1.84%) $57.59 $55.08 2.22 M $5.16 B
01/13/2025 $57.97 $55.82 (-3.71%) $58.10 $52.93 3.45 M $5.15 B
01/10/2025 $57.68 $56.96 (-1.25%) $58.14 $56.37 2.67 M $5.26 B
01/08/2025 $56.09 $57.10 (1.8%) $57.50 $55.45 1.54 M $5.27 B
01/07/2025 $58.50 $56.69 (-3.09%) $59.05 $56.52 1.53 M $5.23 B
01/06/2025 $57.39 $58.44 (1.83%) $58.54 $56.50 1.95 M $5.39 B
01/03/2025 $57.34 $57.55 (0.37%) $57.76 $55.79 1.62 M $5.31 B
01/02/2025 $55.14 $56.84 (3.08%) $57.00 $55.01 2.04 M $5.24 B
12/31/2024 $55.73 $54.88 (-1.53%) $56.01 $54.46 1.24 M $5.06 B
12/30/2024 $54.43 $55.18 (1.38%) $56.03 $54.38 1.69 M $5.09 B
12/27/2024 $55.57 $55.81 (0.43%) $56.37 $55.44 948,017 $5.15 B
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