URBN - URBAN OUTFITTERS INC
73.85
-1.330 -1.801%
Share volume: 897,587
Last Updated: 04-23-2026
Retail/Retail – Apparel & Accessory Stores:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$75.18
-1.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $75.03 | $75.03 | $75.43 | $75.43 | $72.38 | $72.38 | $73.85 | $73.85 | 897,587 | $897,587.00 |
| 04-22-2026 | $75.16 | $75.16 | $75.30 | $75.30 | $73.89 | $73.89 | $75.18 | $75.18 | 1,021,059 | $1,021,059.00 |
| 04-21-2026 | $76.24 | $76.24 | $77.00 | $77.00 | $74.41 | $74.41 | $74.71 | $74.71 | 1,258,908 | $1,258,908.00 |
| 04-20-2026 | $73.58 | $73.58 | $76.86 | $76.86 | $72.67 | $72.67 | $76.13 | $76.13 | 1,868,716 | $1,868,716.00 |
| 04-17-2026 | $70.84 | $70.84 | $74.39 | $74.39 | $70.70 | $70.70 | $74.18 | $74.18 | 1,740,895 | $1,740,895.00 |
| 04-16-2026 | $68.43 | $68.43 | $69.78 | $69.78 | $68.18 | $68.18 | $69.48 | $69.48 | 981,190 | $981,190.00 |
| 04-15-2026 | $65.08 | $65.08 | $68.70 | $68.70 | $65.08 | $65.08 | $68.20 | $68.20 | 1,359,035 | $1,359,035.00 |
| 04-14-2026 | $67.18 | $67.18 | $68.41 | $68.41 | $64.82 | $64.82 | $65.85 | $65.85 | 1,582,282 | $1,582,282.00 |
| 04-13-2026 | $68.24 | $68.24 | $68.46 | $68.46 | $66.24 | $66.24 | $67.42 | $67.42 | 1,209,406 | $1,209,406.00 |
| 04-10-2026 | $68.72 | $68.72 | $68.92 | $68.92 | $67.15 | $67.15 | $68.60 | $68.60 | 810,174 | $810,174.00 |