5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
-9.26%
YEAR-TO-DATE PERFORMANCE
-8.84%
1 YEAR PERFORMANCE
+18.01%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $67.65 | $68.67 (1.5%) | $68.69 | $66.95 | 406.57 K | $6.18 B |
| 01/23/2026 | $69.27 | $67.39 (-2.71%) | $69.50 | $66.94 | 1.43 M | $6.09 B |
| 01/22/2026 | $71.86 | $69.55 (-3.21%) | $72.54 | $69.39 | 1.20 M | $6.28 B |
| 01/21/2026 | $70.41 | $71.86 (2.06%) | $72.86 | $69.64 | 1.53 M | $6.49 B |
| 01/20/2026 | $69.40 | $70.29 (1.28%) | $71.38 | $68.50 | 1.76 M | $6.35 B |
| 01/16/2026 | $71.01 | $69.48 (-2.15%) | $71.10 | $69.00 | 1.53 M | $6.28 B |
| 01/15/2026 | $69.71 | $70.56 (1.22%) | $70.67 | $68.49 | 2.21 M | $6.38 B |
| 01/14/2026 | $71.46 | $70.09 (-1.92%) | $74.44 | $69.80 | 2.13 M | $6.33 B |
| 01/13/2026 | $70.68 | $73.16 (3.51%) | $74.30 | $70.54 | 2.21 M | $6.61 B |
| 01/12/2026 | $74.76 | $71.52 (-4.33%) | $75.82 | $70.30 | 4.71 M | $6.46 B |
| 01/09/2026 | $82.25 | $81.56 (-0.84%) | $83.25 | $79.13 | 2.14 M | $7.37 B |
| 01/08/2026 | $79.92 | $81.72 (2.25%) | $84.35 | $79.71 | 1.89 M | $7.38 B |
| 01/07/2026 | $80.65 | $79.56 (-1.35%) | $80.75 | $78.25 | 1.31 M | $7.19 B |
| 01/06/2026 | $76.26 | $80.77 (5.91%) | $81.27 | $75.79 | 2.29 M | $7.30 B |
| 01/05/2026 | $75.34 | $76.72 (1.83%) | $77.61 | $75.34 | 2.72 M | $6.93 B |
| 01/02/2026 | $75.29 | $75.34 (0.07%) | $75.88 | $73.70 | 1.59 M | $6.81 B |
| 12/31/2025 | $75.04 | $75.26 (0.29%) | $76.39 | $74.83 | 1.01 M | $6.80 B |
| 12/30/2025 | $76.32 | $75.04 (-1.68%) | $76.32 | $74.63 | 1.41 M | $6.78 B |
| 12/29/2025 | $76.36 | $76.43 (0.09%) | $76.90 | $75.50 | 1.47 M | $6.91 B |
| 12/26/2025 | $77.65 | $77.05 (-0.77%) | $77.85 | $76.01 | 1.13 M | $6.96 B |
| 12/24/2025 | $77.38 | $78.19 (1.05%) | $78.34 | $76.95 | 565.90 K | $7.07 B |
| 12/23/2025 | $80.68 | $77.24 (-4.26%) | $80.68 | $76.93 | 1.50 M | $6.98 B |
| 12/22/2025 | $80.42 | $80.12 (-0.37%) | $81.28 | $79.87 | 1.25 M | $7.24 B |
| 12/19/2025 | $82.00 | $81.33 (-0.82%) | $82.31 | $80.29 | 2.37 M | $7.35 B |
| 12/18/2025 | $81.00 | $82.06 (1.31%) | $83.18 | $80.89 | 1.10 M | $7.41 B |
| 12/17/2025 | $83.45 | $80.91 (-3.04%) | $83.88 | $80.84 | 1.76 M | $7.31 B |
| 12/16/2025 | $82.59 | $81.73 (-1.04%) | $83.19 | $81.00 | 2.12 M | $7.39 B |
| 12/15/2025 | $82.13 | $82.70 (0.69%) | $83.94 | $81.34 | 1.80 M | $7.47 B |
| 12/12/2025 | $82.00 | $81.84 (-0.2%) | $83.38 | $81.54 | 1.97 M | $7.40 B |
| 12/11/2025 | $79.67 | $81.64 (2.47%) | $81.83 | $79.04 | 2.16 M | $7.38 B |
| 12/10/2025 | $76.89 | $79.03 (2.78%) | $79.83 | $76.51 | 2.48 M | $7.14 B |
| 12/09/2025 | $74.83 | $76.89 (2.75%) | $77.25 | $74.10 | 1.44 M | $6.95 B |
| 12/08/2025 | $75.85 | $75.87 (0.03%) | $77.25 | $73.66 | 1.92 M | $6.86 B |
| 12/05/2025 | $75.55 | $75.69 (0.19%) | $77.54 | $75.07 | 1.59 M | $6.84 B |
| 12/04/2025 | $78.58 | $75.72 (-3.64%) | $78.72 | $75.55 | 2.33 M | $6.84 B |
| 12/03/2025 | $78.36 | $79.19 (1.06%) | $79.92 | $77.52 | 2.30 M | $7.16 B |
| 12/02/2025 | $78.06 | $78.36 (0.38%) | $78.80 | $76.43 | 3.26 M | $7.08 B |
| 12/01/2025 | $73.72 | $78.31 (6.23%) | $78.83 | $73.01 | 3.18 M | $7.08 B |
| 11/28/2025 | $77.56 | $74.07 (-4.5%) | $77.79 | $73.68 | 2.47 M | $6.69 B |
| 11/26/2025 | $75.65 | $77.56 (2.52%) | $79.34 | $74.00 | 10.07 M | $7.01 B |
| 11/25/2025 | $63.73 | $68.31 (7.19%) | $68.46 | $63.40 | 6.93 M | $6.17 B |
| 11/24/2025 | $63.35 | $62.22 (-1.78%) | $64.15 | $61.61 | 2.86 M | $5.62 B |
| 11/21/2025 | $62.00 | $64.11 (3.4%) | $64.74 | $61.47 | 3.33 M | $5.81 B |
| 11/20/2025 | $60.27 | $61.16 (1.48%) | $61.52 | $59.98 | 2.58 M | $5.55 B |
| 11/19/2025 | $61.60 | $59.57 (-3.3%) | $61.74 | $59.54 | 2.14 M | $5.40 B |
| 11/18/2025 | $60.75 | $61.39 (1.05%) | $62.09 | $60.73 | 1.96 M | $5.57 B |
| 11/17/2025 | $61.38 | $61.11 (-0.44%) | $62.04 | $60.14 | 2.10 M | $5.54 B |
| 11/14/2025 | $61.90 | $61.46 (-0.71%) | $63.36 | $61.41 | 1.91 M | $5.57 B |
| 11/13/2025 | $62.81 | $63.20 (0.62%) | $63.80 | $62.35 | 2.43 M | $5.73 B |
| 11/12/2025 | $61.98 | $62.93 (1.53%) | $63.76 | $61.76 | 2.63 M | $5.71 B |
| 11/11/2025 | $61.61 | $61.37 (-0.39%) | $62.21 | $60.52 | 1.85 M | $5.57 B |
| 11/10/2025 | $64.29 | $62.02 (-3.53%) | $65.55 | $61.55 | 2.09 M | $5.62 B |
| 11/07/2025 | $62.73 | $63.90 (1.87%) | $64.36 | $62.26 | 1.56 M | $5.80 B |
| 11/06/2025 | $63.76 | $62.53 (-1.93%) | $63.82 | $61.70 | 2.13 M | $5.67 B |
| 11/05/2025 | $63.11 | $64.49 (2.19%) | $66.03 | $62.18 | 2.21 M | $5.85 B |
| 11/04/2025 | $62.22 | $63.09 (1.4%) | $63.16 | $60.61 | 1.93 M | $5.72 B |
| 11/03/2025 | $64.22 | $62.01 (-3.44%) | $64.27 | $61.18 | 3.32 M | $5.62 B |
| 10/31/2025 | $65.95 | $64.61 (-2.03%) | $65.95 | $63.73 | 2.44 M | $5.86 B |
| 10/30/2025 | $66.21 | $65.83 (-0.57%) | $67.32 | $64.43 | 1.75 M | $5.97 B |
| 10/29/2025 | $66.97 | $66.38 (-0.88%) | $67.35 | $65.31 | 1.69 M | $6.02 B |
| 10/28/2025 | $67.33 | $67.20 (-0.19%) | $67.52 | $65.42 | 1.39 M | $6.09 B |
| 10/27/2025 | $68.86 | $67.68 (-1.71%) | $69.34 | $67.10 | 949.44 K | $6.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
