Urban Outfitters, Inc.
77.58USD
-1.8500 (-2.33%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 79.43 | 1,243,100 |
| Fr 09/04/26 | 80.97 | 681,400 |
| Th 09/03/26 | 80.58 | 845,700 |
| We 09/02/26 | 78.75 | 947,200 |
| Tu 09/01/26 | 79.29 | 1,639,531 |
| Mo 08/31/26 | 80.69 | 1,225,881 |
| Fr 08/28/26 | 81.09 | 1,659,716 |
| Th 08/27/26 | 78.79 | 2,871,419 |
| We 08/26/26 | 82.95 | 3,578,376 |
| Tu 08/25/26 | 75.78 | 1,548,000 |
| Mo 08/24/26 | 76.05 | 767,300 |
| Fr 08/21/26 | 74.24 | 1,057,400 |
| Th 08/20/26 | 72.65 | 1,680,400 |
| We 08/19/26 | 74.38 | 1,106,000 |
| Tu 08/18/26 | 74.59 | 1,088,500 |
| Mo 08/17/26 | 76.64 | 1,039,500 |
| Fr 08/14/26 | 77.81 | 924,800 |
| Th 08/13/26 | 76.20 | 907,300 |
| We 08/12/26 | 77.47 | 921,100 |
| Tu 08/11/26 | 79.43 | 832,300 |
| Mo 08/10/26 | 79.49 | 1,210,200 |
| Fr 08/07/26 | 76.92 | 931,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 77.67 | 708,900 |
| We 08/05/26 | 77.89 | 704,200 |
| Tu 08/04/26 | 78.88 | 690,100 |
| Mo 08/03/26 | 77.69 | 823,100 |
| Fr 07/31/26 | 74.18 | 852,700 |
| Th 07/30/26 | 75.74 | 707,800 |
| We 07/29/26 | 75.40 | 787,600 |
| Tu 07/28/26 | 75.20 | 842,600 |
| Mo 07/27/26 | 72.61 | 879,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 68.21 | 962,700 |
| Mo 07/06/26 | 69.37 | 820,700 |
| Th 07/02/26 | 70.72 | 956,900 |
| We 07/01/26 | 70.57 | 813,100 |
| Tu 06/30/26 | 70.86 | 1,016,600 |
| Mo 06/29/26 | 71.46 | 2,109,100 |
| Fr 06/26/26 | 73.54 | 2,275,800 |
| Th 06/25/26 | 71.37 | 958,300 |
| We 06/24/26 | 72.32 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 72.57 | 794,500 |
| Tu 06/02/26 | 72.26 | 1,006,400 |
| Mo 06/01/26 | 71.52 | 1,209,800 |
| Fr 05/29/26 | 72.65 | 1,505,800 |
| Th 05/28/26 | 74.85 | 1,343,900 |
| We 05/27/26 | 75.15 | 1,402,200 |
| Tu 05/26/26 | 75.42 | 1,592,100 |
| Fr 05/22/26 | 73.01 | 1,250,400 |
| Th 05/21/26 | 73.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 69.01 | 983,400 |
| Th 04/30/26 | 70.34 | 777,600 |
| We 04/29/26 | 68.69 | 745,500 |
| Tu 04/28/26 | 69.79 | 696,200 |
| Mo 04/27/26 | 72.34 | 763,300 |
| Fr 04/24/26 | 73.64 | 855,600 |
| Th 04/23/26 | 73.85 | 897,600 |
| We 04/22/26 | 75.18 | 1,021,100 |
| Tu 04/21/26 | 74.71 | 1,258,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 63.35 | 1,518,700 |
| Mo 03/30/26 | 60.93 | 1,265,600 |
| Fr 03/27/26 | 61.21 | 1,410,400 |
| Th 03/26/26 | 61.99 | 1,296,800 |
| We 03/25/26 | 61.47 | 1,195,400 |
| Tu 03/24/26 | 61.69 | 2,360,200 |
| Mo 03/23/26 | 61.75 | 2,305,900 |
| Fr 03/20/26 | 63.39 | 3,464,900 |
| Th 03/19/26 | 65.19 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 66.20 | 1,959,200 |
| Th 02/26/26 | 68.76 | 2,950,400 |
| We 02/25/26 | 65.46 | 3,472,600 |
| Tu 02/24/26 | 64.89 | 1,692,900 |
| Mo 02/23/26 | 65.90 | 1,653,500 |
| Fr 02/20/26 | 68.35 | 1,606,400 |
| Th 02/19/26 | 68.97 | 1,250,200 |
| We 02/18/26 | 70.13 | 1,442,100 |
| Tu 02/17/26 | 71.62 | 945,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 69.98 | 983,800 |
| Mo 01/26/26 | 68.95 | 1,570,500 |
| Fr 01/23/26 | 67.39 | 1,434,700 |
| Th 01/22/26 | 69.55 | 1,199,900 |
| We 01/21/26 | 71.86 | 1,530,100 |
| Tu 01/20/26 | 70.29 | 1,763,000 |
| Fr 01/16/26 | 69.48 | 1,527,200 |
| Th 01/15/26 | 70.56 | 2,209,700 |
| We 01/14/26 | 70.09 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 77.24 | 1,495,400 |
| Mo 12/22/25 | 80.12 | 1,247,600 |
| Fr 12/19/25 | 81.33 | 2,366,900 |
| Th 12/18/25 | 82.06 | 1,098,500 |
| We 12/17/25 | 80.91 | 1,759,400 |
| Tu 12/16/25 | 81.73 | 2,117,900 |
| Mo 12/15/25 | 82.70 | 1,797,200 |
| Fr 12/12/25 | 81.84 | 1,967,200 |
| Th 12/11/25 | 81.64 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 61.16 | 2,583,500 |
| We 11/19/25 | 59.57 | 2,135,600 |
| Tu 11/18/25 | 61.39 | 1,962,000 |
| Mo 11/17/25 | 61.11 | 2,103,000 |
| Fr 11/14/25 | 61.46 | 1,914,100 |
| Th 11/13/25 | 63.20 | 2,429,800 |
| We 11/12/25 | 62.93 | 2,625,100 |
| Tu 11/11/25 | 61.37 | 1,845,100 |
| Mo 11/10/25 | 62.02 | 2,094,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 68.00 | 1,368,100 |
| Mo 10/20/25 | 66.87 | 1,441,600 |
| Fr 10/17/25 | 66.89 | 1,998,200 |
| Th 10/16/25 | 66.60 | 1,946,900 |
| We 10/15/25 | 67.90 | 1,405,500 |
| Tu 10/14/25 | 67.92 | 2,162,300 |
| Mo 10/13/25 | 69.02 | 1,583,700 |
| Fr 10/10/25 | 68.34 | 1,522,100 |
| Th 10/09/25 | 70.19 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 71.41 | 2,448,900 |
| Th 09/18/25 | 71.58 | 1,296,000 |
| We 09/17/25 | 70.09 | 1,341,000 |
| Tu 09/16/25 | 70.33 | 1,339,000 |
| Mo 09/15/25 | 71.97 | 1,783,100 |
| Fr 09/12/25 | 67.71 | 1,758,100 |
| Th 09/11/25 | 71.70 | 1,989,600 |
| We 09/10/25 | 70.54 | 2,126,200 |
| Tu 09/09/25 | 72.09 | 2,285,400 |
| Fr 07/24/26 | 69.97 | 960,500 |
| Th 07/23/26 | 69.61 | 1,240,500 |
| We 07/22/26 | 73.71 | 1,039,200 |
| Tu 07/21/26 | 73.74 | 1,222,700 |
| Mo 07/20/26 | 74.83 | 1,407,600 |
| Fr 07/17/26 | 72.98 | 949,500 |
| Th 07/16/26 | 75.42 | 1,388,100 |
| We 07/15/26 | 72.95 | 1,429,700 |
| Tu 07/14/26 | 70.19 | 795,400 |
| Mo 07/13/26 | 69.85 | 1,501,700 |
| Fr 07/10/26 | 68.83 | 1,086,800 |
| Th 07/09/26 | 69.27 | 1,011,100 |
| We 07/08/26 | 68.02 | 1,176,900 |
| 995,300 |
| Tu 06/23/26 | 71.00 | 876,200 |
| Mo 06/22/26 | 72.75 | 1,475,400 |
| Th 06/18/26 | 76.42 | 2,040,800 |
| We 06/17/26 | 72.47 | 1,097,500 |
| Tu 06/16/26 | 76.10 | 1,011,700 |
| Mo 06/15/26 | 77.01 | 1,218,800 |
| Fr 06/12/26 | 77.00 | 1,310,300 |
| Th 06/11/26 | 77.38 | 1,349,100 |
| We 06/10/26 | 72.69 | 834,600 |
| Tu 06/09/26 | 73.78 | 914,000 |
| Mo 06/08/26 | 71.88 | 1,019,300 |
| Fr 06/05/26 | 71.30 | 1,000,700 |
| Th 06/04/26 | 72.91 | 725,600 |
| 3,081,800 |
| We 05/20/26 | 71.67 | 2,610,500 |
| Tu 05/19/26 | 68.88 | 1,948,900 |
| Mo 05/18/26 | 69.61 | 1,603,200 |
| Fr 05/15/26 | 68.95 | 1,180,600 |
| Th 05/14/26 | 68.79 | 1,350,000 |
| We 05/13/26 | 66.41 | 1,478,900 |
| Tu 05/12/26 | 67.01 | 1,862,700 |
| Mo 05/11/26 | 68.40 | 1,227,300 |
| Fr 05/08/26 | 71.50 | 874,700 |
| Th 05/07/26 | 70.44 | 895,800 |
| We 05/06/26 | 71.62 | 993,400 |
| Tu 05/05/26 | 70.05 | 1,403,000 |
| Mo 05/04/26 | 68.16 | 1,202,500 |
| Mo 04/20/26 | 76.13 | 1,868,700 |
| Fr 04/17/26 | 74.18 | 1,740,900 |
| Th 04/16/26 | 69.48 | 981,200 |
| We 04/15/26 | 68.20 | 1,359,000 |
| Tu 04/14/26 | 65.85 | 1,582,100 |
| Mo 04/13/26 | 67.42 | 1,209,100 |
| Fr 04/10/26 | 68.60 | 810,200 |
| Th 04/09/26 | 68.72 | 1,026,000 |
| We 04/08/26 | 68.22 | 1,522,000 |
| Tu 04/07/26 | 64.74 | 1,167,300 |
| Mo 04/06/26 | 66.53 | 1,525,000 |
| Th 04/02/26 | 64.57 | 1,345,000 |
| We 04/01/26 | 63.72 | 1,442,800 |
| 2,182,100 |
| We 03/18/26 | 63.75 | 2,195,100 |
| Tu 03/17/26 | 65.39 | 1,761,600 |
| Mo 03/16/26 | 64.56 | 2,107,700 |
| Fr 03/13/26 | 63.41 | 1,742,000 |
| Th 03/12/26 | 63.75 | 2,097,700 |
| We 03/11/26 | 64.93 | 1,902,500 |
| Tu 03/10/26 | 65.83 | 2,239,600 |
| Mo 03/09/26 | 64.48 | 2,348,400 |
| Fr 03/06/26 | 64.06 | 2,315,000 |
| Th 03/05/26 | 65.62 | 1,897,700 |
| We 03/04/26 | 66.90 | 1,442,900 |
| Tu 03/03/26 | 65.85 | 2,028,800 |
| Mo 03/02/26 | 65.69 | 2,251,200 |
| Fr 02/13/26 | 70.18 | 1,204,600 |
| Th 02/12/26 | 68.26 | 1,232,900 |
| We 02/11/26 | 70.52 | 1,051,100 |
| Tu 02/10/26 | 70.44 | 906,100 |
| Mo 02/09/26 | 71.18 | 1,058,900 |
| Fr 02/06/26 | 72.47 | 764,500 |
| Th 02/05/26 | 71.16 | 971,200 |
| We 02/04/26 | 73.82 | 1,227,900 |
| Tu 02/03/26 | 72.57 | 1,175,000 |
| Mo 02/02/26 | 72.60 | 1,468,400 |
| Fr 01/30/26 | 70.85 | 1,066,800 |
| Th 01/29/26 | 69.97 | 926,100 |
| We 01/28/26 | 69.61 | 1,094,000 |
| 2,127,800 |
| Tu 01/13/26 | 73.16 | 2,205,500 |
| Mo 01/12/26 | 71.52 | 4,708,500 |
| Fr 01/09/26 | 81.56 | 2,140,300 |
| Th 01/08/26 | 81.72 | 1,887,200 |
| We 01/07/26 | 79.56 | 1,309,500 |
| Tu 01/06/26 | 80.77 | 2,289,900 |
| Mo 01/05/26 | 76.72 | 2,716,200 |
| Fr 01/02/26 | 75.34 | 1,587,100 |
| We 12/31/25 | 75.26 | 1,006,700 |
| Tu 12/30/25 | 75.04 | 1,407,800 |
| Mo 12/29/25 | 76.43 | 1,465,900 |
| Fr 12/26/25 | 77.05 | 1,134,800 |
| We 12/24/25 | 78.19 | 565,900 |
| 2,163,500 |
| We 12/10/25 | 79.03 | 2,474,900 |
| Tu 12/09/25 | 76.89 | 1,437,200 |
| Mo 12/08/25 | 75.87 | 1,918,600 |
| Fr 12/05/25 | 75.69 | 1,584,700 |
| Th 12/04/25 | 75.72 | 2,326,500 |
| We 12/03/25 | 79.19 | 2,294,900 |
| Tu 12/02/25 | 78.36 | 3,258,100 |
| Mo 12/01/25 | 78.31 | 3,178,800 |
| Fr 11/28/25 | 74.07 | 2,469,800 |
| We 11/26/25 | 77.56 | 10,073,400 |
| Tu 11/25/25 | 68.31 | 6,926,000 |
| Mo 11/24/25 | 62.22 | 2,863,100 |
| Fr 11/21/25 | 64.11 | 3,329,400 |
| Fr 11/07/25 | 63.90 | 1,561,900 |
| Th 11/06/25 | 62.53 | 2,126,600 |
| We 11/05/25 | 64.49 | 2,210,500 |
| Tu 11/04/25 | 63.09 | 1,926,000 |
| Mo 11/03/25 | 62.01 | 3,318,700 |
| Fr 10/31/25 | 64.61 | 2,435,100 |
| Th 10/30/25 | 65.83 | 1,745,400 |
| We 10/29/25 | 66.38 | 1,692,000 |
| Tu 10/28/25 | 67.20 | 1,386,300 |
| Mo 10/27/25 | 67.68 | 949,400 |
| Fr 10/24/25 | 67.77 | 1,409,800 |
| Th 10/23/25 | 67.52 | 1,688,400 |
| We 10/22/25 | 67.88 | 2,057,500 |
| 1,467,500 |
| We 10/08/25 | 71.78 | 1,678,100 |
| Tu 10/07/25 | 70.01 | 2,012,200 |
| Mo 10/06/25 | 73.06 | 1,322,300 |
| Fr 10/03/25 | 72.85 | 1,388,500 |
| Th 10/02/25 | 73.13 | 1,086,700 |
| We 10/01/25 | 73.00 | 1,738,700 |
| Tu 09/30/25 | 71.43 | 1,036,900 |
| Mo 09/29/25 | 72.25 | 1,335,400 |
| Fr 09/26/25 | 73.00 | 1,614,000 |
| Th 09/25/25 | 71.26 | 1,742,800 |
| We 09/24/25 | 71.20 | 1,443,500 |
| Tu 09/23/25 | 72.05 | 1,214,000 |
| Mo 09/22/25 | 72.12 | 1,395,600 |
| Mo 09/08/25 | 73.01 | 1,896,300 |