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 |