5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
+48.00%
YEAR-TO-DATE PERFORMANCE
-3.75%
1 YEAR PERFORMANCE
+37.19%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $52.70 | $52.83 (0.25%) | $53.83 | $51.77 | 1.57 M | $4.88 B |
| 04/30/2025 | $51.48 | $52.78 (2.53%) | $53.04 | $51.03 | 1.45 M | $4.87 B |
| 04/29/2025 | $52.52 | $53.26 (1.41%) | $53.52 | $52.29 | 1.51 M | $4.91 B |
| 04/28/2025 | $52.26 | $52.67 (0.78%) | $52.85 | $51.29 | 1.72 M | $4.86 B |
| 04/25/2025 | $50.76 | $51.41 (1.28%) | $52.00 | $50.19 | 1.41 M | $4.74 B |
| 04/24/2025 | $49.76 | $50.84 (2.17%) | $50.99 | $49.60 | 1.44 M | $4.69 B |
| 04/23/2025 | $52.52 | $50.24 (-4.34%) | $54.19 | $49.99 | 2.69 M | $4.64 B |
| 04/22/2025 | $49.29 | $50.00 (1.44%) | $50.41 | $48.28 | 1.98 M | $4.61 B |
| 04/21/2025 | $48.74 | $47.91 (-1.7%) | $48.74 | $46.82 | 2.09 M | $4.42 B |
| 04/17/2025 | $47.15 | $49.48 (4.94%) | $49.74 | $47.15 | 1.70 M | $4.57 B |
| 04/16/2025 | $47.76 | $47.70 (-0.13%) | $48.65 | $46.85 | 2.41 M | $4.40 B |
| 04/15/2025 | $48.12 | $48.31 (0.39%) | $48.74 | $46.82 | 2.42 M | $4.46 B |
| 04/14/2025 | $47.60 | $48.17 (1.2%) | $48.59 | $46.64 | 2.85 M | $4.45 B |
| 04/11/2025 | $48.15 | $46.75 (-2.91%) | $48.75 | $45.86 | 3.07 M | $4.31 B |
| 04/10/2025 | $49.66 | $48.42 (-2.5%) | $50.40 | $46.86 | 3.57 M | $4.47 B |
| 04/09/2025 | $43.09 | $50.45 (17.08%) | $52.54 | $42.55 | 4.64 M | $4.66 B |
| 04/08/2025 | $46.20 | $43.24 (-6.41%) | $48.22 | $42.69 | 3.32 M | $3.99 B |
| 04/07/2025 | $44.13 | $46.13 (4.53%) | $48.28 | $42.90 | 4.01 M | $4.26 B |
| 04/04/2025 | $42.50 | $46.61 (9.67%) | $49.34 | $41.89 | 5.68 M | $4.30 B |
| 04/03/2025 | $50.43 | $45.24 (-10.29%) | $50.68 | $43.49 | 6.55 M | $4.17 B |
| 04/02/2025 | $52.08 | $55.42 (6.41%) | $56.13 | $51.58 | 1.81 M | $5.11 B |
| 04/01/2025 | $52.56 | $53.07 (0.97%) | $53.69 | $52.03 | 1.40 M | $4.90 B |
| 03/31/2025 | $50.34 | $52.40 (4.09%) | $52.83 | $50.00 | 1.86 M | $4.84 B |
| 03/28/2025 | $51.88 | $51.48 (-0.77%) | $52.20 | $50.42 | 1.93 M | $4.75 B |
| 03/27/2025 | $52.16 | $51.82 (-0.65%) | $53.18 | $51.75 | 1.45 M | $4.78 B |
| 03/26/2025 | $53.23 | $52.61 (-1.16%) | $53.32 | $51.83 | 1.21 M | $4.85 B |
| 03/25/2025 | $52.94 | $53.17 (0.43%) | $54.30 | $52.78 | 2.00 M | $4.91 B |
| 03/24/2025 | $50.86 | $53.58 (5.35%) | $53.64 | $50.18 | 2.41 M | $4.94 B |
| 03/21/2025 | $48.16 | $49.13 (2.01%) | $49.81 | $48.08 | 2.59 M | $4.53 B |
| 03/20/2025 | $49.20 | $48.95 (-0.51%) | $50.10 | $48.86 | 2.59 M | $4.52 B |
| 03/19/2025 | $48.65 | $49.28 (1.29%) | $49.70 | $48.37 | 2.12 M | $4.55 B |
| 03/18/2025 | $48.96 | $49.03 (0.14%) | $49.42 | $48.48 | 1.74 M | $4.52 B |
| 03/17/2025 | $48.82 | $49.14 (0.66%) | $49.79 | $47.73 | 2.87 M | $4.53 B |
| 03/14/2025 | $50.85 | $48.81 (-4.01%) | $50.98 | $48.54 | 2.67 M | $4.50 B |
| 03/13/2025 | $52.38 | $49.87 (-4.79%) | $52.69 | $49.42 | 3.12 M | $4.60 B |
| 03/12/2025 | $55.26 | $52.97 (-4.14%) | $55.59 | $52.94 | 1.74 M | $4.89 B |
| 03/11/2025 | $54.09 | $54.23 (0.26%) | $55.56 | $52.60 | 2.06 M | $5.00 B |
| 03/10/2025 | $52.98 | $54.65 (3.15%) | $55.07 | $52.55 | 2.54 M | $5.04 B |
| 03/07/2025 | $53.61 | $53.56 (-0.09%) | $54.19 | $50.84 | 1.84 M | $4.94 B |
| 03/06/2025 | $56.41 | $54.10 (-4.1%) | $56.68 | $54.00 | 2.00 M | $4.99 B |
| 03/05/2025 | $56.77 | $57.34 (1%) | $57.40 | $55.11 | 1.57 M | $5.29 B |
| 03/04/2025 | $57.75 | $56.77 (-1.7%) | $58.06 | $55.25 | 2.80 M | $5.24 B |
| 03/03/2025 | $58.44 | $58.86 (0.72%) | $61.16 | $58.00 | 3.39 M | $5.43 B |
| 02/28/2025 | $56.76 | $58.19 (2.52%) | $58.90 | $56.29 | 3.01 M | $5.37 B |
| 02/27/2025 | $55.75 | $57.25 (2.69%) | $58.63 | $55.00 | 5.20 M | $5.28 B |
| 02/26/2025 | $53.17 | $52.92 (-0.47%) | $54.25 | $52.64 | 2.96 M | $4.88 B |
| 02/25/2025 | $53.52 | $52.63 (-1.66%) | $54.29 | $51.94 | 2.07 M | $4.86 B |
| 02/24/2025 | $53.30 | $54.01 (1.33%) | $54.45 | $52.46 | 2.37 M | $4.98 B |
| 02/21/2025 | $55.60 | $52.80 (-5.04%) | $55.60 | $52.30 | 1.65 M | $4.87 B |
| 02/20/2025 | $55.53 | $54.72 (-1.46%) | $55.54 | $54.29 | 1.37 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 |
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.
