URBN - URBAN OUTFITTERS INC
70.34
1.650 2.346%
Share volume: 777,599
Last Updated: 04-30-2026
Retail/Retail – Apparel & Accessory Stores:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$68.69
1.65
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $68.24 | $68.24 | $71.08 | $71.08 | $67.51 | $67.51 | $70.34 | $70.34 | 777,599 | $777,599.00 |
| 04-29-2026 | $68.58 | $68.58 | $69.64 | $69.64 | $68.13 | $68.13 | $68.69 | $68.69 | 745,499 | $745,499.00 |
| 04-28-2026 | $71.99 | $71.99 | $72.85 | $72.85 | $69.33 | $69.33 | $69.79 | $69.79 | 696,187 | $696,187.00 |
| 04-27-2026 | $73.86 | $73.86 | $74.58 | $74.58 | $71.74 | $71.74 | $72.34 | $72.34 | 763,301 | $763,301.00 |
| 04-24-2026 | $73.83 | $73.83 | $74.38 | $74.38 | $72.83 | $72.83 | $73.64 | $73.64 | 855,610 | $855,610.00 |
| 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 |