Urban Outfitters Inc (URBN) Historical Stock Data
50.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URBN is up 0.71% a day on average. There have been 17 days where Urban Outfitters Inc closed green and 13 days where URBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 49.29 | 50.00 | ↑$0.71 (1.44%) | 48.28 | 50.41 | 1.85M |
| 2025-04-21 | 48.74 | 47.91 | ↓$0.83 (-1.70%) | 46.82 | 48.74 | 2.07M |
| 2025-04-17 | 47.15 | 49.48 | ↑$2.33 (4.94%) | 47.15 | 49.74 | 1.54M |
| 2025-04-16 | 47.76 | 47.70 | ↓$0.06 (-0.13%) | 46.85 | 48.65 | 2.20M |
| 2025-04-15 | 48.12 | 48.31 | ↑$0.19 (0.39%) | 46.82 | 48.74 | 2.37M |
| 2025-04-14 | 47.70 | 48.17 | ↑$0.47 (0.99%) | 46.64 | 48.59 | 2.75M |
| 2025-04-11 | 48.15 | 46.75 | ↓$1.40 (-2.91%) | 45.86 | 48.75 | 3.01M |
| 2025-04-10 | 49.66 | 48.42 | ↓$1.24 (-2.50%) | 46.86 | 50.40 | 3.43M |
| 2025-04-09 | 43.09 | 50.45 | ↑$7.36 (17.08%) | 42.55 | 52.54 | 4.60M |
| 2025-04-08 | 46.20 | 43.24 | ↓$2.96 (-6.41%) | 42.69 | 48.22 | 3.32M |
| 2025-04-07 | 44.13 | 46.13 | ↑$2.00 (4.53%) | 42.90 | 48.28 | 3.79M |
| 2025-04-04 | 42.25 | 46.61 | ↑$4.36 (10.32%) | 41.89 | 49.33 | 5.68M |
| 2025-04-03 | 50.43 | 45.24 | ↓$5.19 (-10.29%) | 43.49 | 50.47 | 6.55M |
| 2025-04-02 | 51.84 | 55.42 | ↑$3.58 (6.91%) | 51.58 | 56.13 | 1.79M |
| 2025-04-01 | 52.56 | 53.07 | ↑$0.51 (0.97%) | 52.03 | 53.69 | 1.36M |
| 2025-03-31 | 50.43 | 52.40 | ↑$1.97 (3.91%) | 50.00 | 52.83 | 1.64M |
| 2025-03-28 | 51.88 | 51.48 | ↓$0.40 (-0.77%) | 50.42 | 52.20 | 1.93M |
| 2025-03-27 | 52.16 | 51.82 | ↓$0.34 (-0.65%) | 51.75 | 53.18 | 1.45M |
| 2025-03-26 | 53.23 | 52.61 | ↓$0.62 (-1.16%) | 51.83 | 53.26 | 1.20M |
| 2025-03-25 | 52.98 | 53.17 | ↑$0.19 (0.36%) | 52.78 | 54.30 | 2M |
| 2025-03-24 | 50.86 | 53.58 | ↑$2.72 (5.35%) | 50.18 | 53.64 | 2.26M |
| 2025-03-21 | 48.08 | 49.13 | ↑$1.05 (2.18%) | 48.08 | 49.80 | 2.51M |
| 2025-03-20 | 49.20 | 48.95 | ↓$0.25 (-0.51%) | 48.86 | 50.10 | 2.40M |
| 2025-03-19 | 48.65 | 49.28 | ↑$0.63 (1.29%) | 48.37 | 49.69 | 1.79M |
| 2025-03-18 | 48.96 | 49.03 | ↑$0.07 (0.14%) | 48.48 | 49.41 | 1.69M |
| 2025-03-17 | 48.82 | 49.14 | ↑$0.32 (0.66%) | 47.73 | 49.79 | 2.80M |
| 2025-03-14 | 50.85 | 48.81 | ↓$2.04 (-4.01%) | 48.54 | 50.85 | 2.56M |
| 2025-03-13 | 52.69 | 49.87 | ↓$2.82 (-5.34%) | 49.42 | 52.69 | 2.96M |
| 2025-03-12 | 55.26 | 52.97 | ↓$2.29 (-4.14%) | 52.94 | 55.59 | 1.58M |
| 2025-03-11 | 54.09 | 54.23 | ↑$0.14 (0.26%) | 52.60 | 55.56 | 2.03M |
Create an account or log in to view more rows.
$URBN Good morning gang!
$URBN not worrying
$URBN just go up
$URBN When they tell me diversifying is for idiots
$URBN Buying more
$URBN let's gooooooo
$URBN buy and hodl friends. we may be early
but we are not wrong. very soon.
$URBN I do it for the thrills!
$URBN one of the poorest performed stocks for a big name.
$URBN about to pop IMHO