-
5 DAY PERFORMANCE
+1.96% -
1 MONTH PERFORMANCE
+8.04% -
3 MONTH PERFORMANCE
+3.89% -
6 MONTH PERFORMANCE
-1.14% -
YEAR-TO-DATE PERFORMANCE
+9.19% -
1 YEAR PERFORMANCE
+22.47%
Urban Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $38.25 | $38.98 (1.91%) | $39.25 | $38.01 | 1.70 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 |
| 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 |