URBN - URBAN OUTFITTERS INC
67.01
-1.390 -2.074%
Share volume: 1,833,296
Last Updated: 05-12-2026
Retail/Retail – Apparel & Accessory Stores:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$68.40
-1.39
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $67.74 | $67.74 | $67.74 | $67.74 | $64.73 | $64.73 | $67.01 | $67.01 | 1,833,296 | $1,833,296.00 |
| 05-11-2026 | $71.46 | $71.46 | $71.47 | $71.47 | $67.07 | $67.07 | $68.40 | $68.40 | 1,227,351 | $1,227,351.00 |
| 05-08-2026 | $70.43 | $70.43 | $71.89 | $71.89 | $69.69 | $69.69 | $71.50 | $71.50 | 874,681 | $874,681.00 |
| 05-07-2026 | $71.57 | $71.57 | $72.99 | $72.99 | $69.58 | $69.58 | $70.44 | $70.44 | 895,834 | $895,834.00 |
| 05-06-2026 | $70.84 | $70.84 | $72.36 | $72.36 | $70.25 | $70.25 | $71.62 | $71.62 | 993,429 | $993,429.00 |
| 05-05-2026 | $69.11 | $69.11 | $70.95 | $70.95 | $68.57 | $68.57 | $70.05 | $70.05 | 1,402,995 | $1,402,995.00 |
| 05-04-2026 | $69.01 | $69.01 | $70.89 | $70.89 | $67.92 | $67.92 | $68.16 | $68.16 | 1,202,476 | $1,202,476.00 |
| 05-01-2026 | $70.53 | $70.53 | $70.91 | $70.91 | $68.31 | $68.31 | $69.01 | $69.01 | 983,441 | $983,441.00 |
| 04-30-2026 | $68.24 | $68.24 | $71.08 | $71.08 | $67.51 | $67.51 | $70.34 | $70.34 | 777,612 | $777,612.00 |
| 04-29-2026 | $68.58 | $68.58 | $69.64 | $69.64 | $68.13 | $68.13 | $68.69 | $68.69 | 745,499 | $745,499.00 |