URBN - URBAN OUTFITTERS INC
65.62
-1.280 -1.951%
Share volume: 1,897,563
Last Updated: 03-05-2026
Retail/Retail – Apparel & Accessory Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$66.90
-1.28
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $65.89 | $65.89 | $67.46 | $67.46 | $64.43 | $64.43 | $65.62 | $65.62 | 1,897,563 | $1,897,563.00 |
| 03-04-2026 | $65.50 | $65.50 | $67.40 | $67.40 | $65.05 | $65.05 | $66.90 | $66.90 | 1,442,887 | $1,442,887.00 |
| 03-03-2026 | $63.58 | $63.58 | $66.13 | $66.13 | $62.27 | $62.27 | $65.85 | $65.85 | 2,028,816 | $2,028,816.00 |
| 03-02-2026 | $63.85 | $63.85 | $67.44 | $67.44 | $63.27 | $63.27 | $65.69 | $65.69 | 2,251,249 | $2,251,249.00 |
| 02-27-2026 | $68.18 | $68.18 | $68.18 | $68.18 | $65.65 | $65.65 | $66.20 | $66.20 | 1,959,241 | $1,959,241.00 |
| 02-26-2026 | $66.10 | $66.10 | $69.59 | $69.59 | $65.78 | $65.78 | $68.76 | $68.76 | 2,950,365 | $2,950,365.00 |
| 02-25-2026 | $64.56 | $64.56 | $66.08 | $66.08 | $63.51 | $63.51 | $65.46 | $65.46 | 3,472,604 | $3,472,604.00 |
| 02-24-2026 | $66.04 | $66.04 | $66.29 | $66.29 | $64.71 | $64.71 | $64.89 | $64.89 | 1,692,939 | $1,692,939.00 |
| 02-23-2026 | $67.65 | $67.65 | $67.97 | $67.97 | $64.59 | $64.59 | $65.90 | $65.90 | 1,653,543 | $1,653,543.00 |
| 02-20-2026 | $68.24 | $68.24 | $71.13 | $71.13 | $66.93 | $66.93 | $68.35 | $68.35 | 1,606,407 | $1,606,407.00 |