NasdaqGS - Delayed Quote USD

Urban Outfitters, Inc. (URBN)

Time to buy URBN?

51.78

-0.03

(-0.06%)

At close: May 7 at 4:00:01 PM EDT

51.85

+0.07

+(0.14%)

After hours: May 7 at 4:55:45 PM EDT

Time to buy URBN?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	52.42	52.70	51.12	51.78	51.78	1,718,300
May 6, 2025	52.81	53.10	51.60	51.81	51.81	1,800,400
May 5, 2025	54.12	54.76	53.51	53.70	53.70	1,431,300
May 2, 2025	53.97	54.93	53.55	54.51	54.51	1,225,400
May 1, 2025	52.70	53.83	51.77	52.83	52.83	1,600,800
Apr 30, 2025	51.48	53.04	51.03	52.78	52.78	1,454,000
Apr 29, 2025	52.52	53.52	52.29	53.26	53.26	1,505,200
Apr 28, 2025	52.26	52.85	51.29	52.67	52.67	1,717,500
Apr 25, 2025	50.76	52.00	50.19	51.41	51.41	1,410,800
Apr 24, 2025	49.76	50.99	49.60	50.84	50.84	1,437,700
Apr 23, 2025	52.52	54.19	49.99	50.24	50.24	2,685,800
Apr 22, 2025	49.29	50.41	48.28	50.00	50.00	1,981,200
Apr 21, 2025	48.74	48.74	46.82	47.91	47.91	2,085,200
Apr 17, 2025	47.15	49.74	47.15	49.48	49.48	1,703,800
Apr 16, 2025	47.76	48.65	46.85	47.70	47.70	2,405,400
Apr 15, 2025	48.12	48.74	46.82	48.31	48.31	2,416,900
Apr 14, 2025	47.60	48.59	46.64	48.17	48.17	2,846,400
Apr 11, 2025	48.15	48.75	45.86	46.75	46.75	3,065,800
Apr 10, 2025	49.66	50.40	46.86	48.42	48.42	3,572,300
Apr 9, 2025	43.09	52.54	42.55	50.45	50.45	4,638,900
Apr 8, 2025	46.20	48.22	42.69	43.24	43.24	3,322,000
Apr 7, 2025	44.13	48.28	42.90	46.13	46.13	4,006,100
Apr 4, 2025	42.50	49.34	41.89	46.61	46.61	5,682,900
Apr 3, 2025	50.43	50.68	43.49	45.24	45.24	6,554,100
Apr 2, 2025	52.08	56.13	51.58	55.42	55.42	1,812,800
Apr 1, 2025	52.56	53.69	52.03	53.07	53.07	1,398,900
Mar 31, 2025	50.34	52.83	50.00	52.40	52.40	1,855,800
Mar 28, 2025	51.88	52.20	50.42	51.48	51.48	1,929,000
Mar 27, 2025	52.16	53.18	51.75	51.82	51.82	1,449,400
Mar 26, 2025	53.23	53.32	51.83	52.61	52.61	1,212,500
Mar 25, 2025	52.94	54.30	52.78	53.17	53.17	1,996,400
Mar 24, 2025	50.86	53.64	50.18	53.58	53.58	2,412,500
Mar 21, 2025	48.16	49.81	48.08	49.13	49.13	2,587,100
Mar 20, 2025	49.20	50.10	48.86	48.95	48.95	2,588,800
Mar 19, 2025	48.65	49.70	48.37	49.28	49.28	2,122,800
Mar 18, 2025	48.96	49.42	48.48	49.03	49.03	1,739,300
Mar 17, 2025	48.82	49.79	47.73	49.14	49.14	2,871,200
Mar 14, 2025	50.85	50.98	48.54	48.81	48.81	2,674,000
Mar 13, 2025	52.38	52.69	49.42	49.87	49.87	3,124,900
Mar 12, 2025	55.26	55.59	52.94	52.97	52.97	1,738,100
Mar 11, 2025	54.09	55.56	52.60	54.23	54.23	2,057,900
Mar 10, 2025	52.98	55.07	52.55	54.65	54.65	2,540,300
Mar 7, 2025	53.61	54.19	50.84	53.56	53.56	1,836,200
Mar 6, 2025	56.41	56.68	54.00	54.10	54.10	2,001,700
Mar 5, 2025	56.77	57.40	55.11	57.34	57.34	1,566,800
Mar 4, 2025	57.75	58.06	55.25	56.77	56.77	2,801,600
Mar 3, 2025	58.44	61.16	58.00	58.86	58.86	3,385,800
Feb 28, 2025	56.76	58.90	56.29	58.19	58.19	3,008,400
Feb 27, 2025	55.75	58.63	55.00	57.25	57.25	5,202,500
Feb 26, 2025	53.17	54.25	52.64	52.92	52.92	2,959,200
Feb 25, 2025	53.52	54.29	51.94	52.63	52.63	2,071,500
Feb 24, 2025	53.30	54.45	52.46	54.01	54.01	2,373,700
Feb 21, 2025	55.60	55.60	52.30	52.80	52.80	1,650,400
Feb 20, 2025	55.53	55.54	54.29	54.72	54.72	1,374,500
Feb 19, 2025	56.46	56.73	54.37	55.85	55.85	1,785,200
Feb 18, 2025	56.59	57.63	56.38	57.40	57.40	1,927,900
Feb 14, 2025	56.19	56.33	54.53	56.01	56.01	1,530,800
Feb 13, 2025	56.26	56.94	56.08	56.33	56.33	895,400
Feb 12, 2025	54.09	55.98	54.04	55.98	55.98	1,154,400
Feb 11, 2025	55.74	56.09	55.06	55.54	55.54	1,548,100
Feb 10, 2025	56.90	56.90	54.47	56.04	56.04	1,601,200
Feb 7, 2025	57.49	58.35	56.55	56.60	56.60	1,286,300
Feb 6, 2025	58.16	58.29	57.05	57.60	57.60	1,048,500
Feb 5, 2025	55.25	56.93	55.10	56.87	56.87	946,300
Feb 4, 2025	53.55	55.87	53.54	55.27	55.27	1,556,600
Feb 3, 2025	53.57	54.18	52.90	53.68	53.68	1,587,300
Jan 31, 2025	56.02	56.57	55.08	55.42	55.42	1,125,400
Jan 30, 2025	56.57	56.58	55.45	56.42	56.42	1,100,400
Jan 29, 2025	55.37	55.62	54.03	54.87	54.87	1,756,400
Jan 28, 2025	55.09	55.87	54.65	55.37	55.37	1,673,000
Jan 27, 2025	57.80	57.97	54.46	54.69	54.69	2,534,100
Jan 24, 2025	59.01	59.36	58.08	58.14	58.14	1,060,100
Jan 23, 2025	58.30	59.54	58.25	59.04	59.04	1,231,100
Jan 22, 2025	60.89	60.90	58.21	58.90	58.90	2,124,900
Jan 21, 2025	57.45	60.57	57.22	60.44	60.44	3,274,600
Jan 17, 2025	54.18	55.53	53.42	55.01	55.01	2,236,200
Jan 16, 2025	54.78	54.78	52.84	53.21	53.21	2,276,200
Jan 15, 2025	56.91	56.91	54.34	54.62	54.62	2,084,900
Jan 14, 2025	56.92	57.59	55.08	55.87	55.87	2,223,200
Jan 13, 2025	57.97	58.10	52.93	55.82	55.82	3,453,800
Jan 10, 2025	57.68	58.14	56.37	56.96	56.96	2,668,400
Jan 8, 2025	56.09	57.50	55.45	57.10	57.10	1,540,000
Jan 7, 2025	58.50	59.05	56.52	56.69	56.69	1,527,900
Jan 6, 2025	57.39	58.54	56.50	58.44	58.44	1,950,200
Jan 3, 2025	57.34	57.76	55.79	57.55	57.55	1,618,500
Jan 2, 2025	55.14	57.00	55.01	56.84	56.84	2,044,700
Dec 31, 2024	55.73	56.01	54.46	54.88	54.88	1,241,400
Dec 30, 2024	54.43	56.03	54.38	55.18	55.18	1,689,300
Dec 27, 2024	55.57	56.37	55.44	55.81	55.81	947,900
Dec 26, 2024	54.23	56.06	54.15	55.71	55.71	1,230,500
Dec 24, 2024	54.80	54.81	54.25	54.55	54.55	577,300
Dec 23, 2024	55.21	55.49	54.14	54.65	54.65	1,408,800
Dec 20, 2024	53.14	55.99	52.77	55.09	55.09	3,393,200
Dec 19, 2024	53.89	54.52	52.99	53.74	53.74	1,666,300
Dec 18, 2024	55.05	55.42	52.53	53.04	53.04	1,817,100
Dec 17, 2024	54.70	55.80	54.47	55.14	55.14	1,965,600
Dec 16, 2024	52.72	55.21	52.70	54.72	54.72	2,159,900
Dec 13, 2024	51.97	52.86	51.59	52.44	52.44	1,556,800
Dec 12, 2024	51.54	52.11	50.80	51.77	51.77	1,654,000
Dec 11, 2024	50.55	51.58	50.42	51.57	51.57	1,542,500
Dec 10, 2024	49.36	50.78	48.96	50.55	50.55	1,732,800
Dec 9, 2024	50.20	50.37	48.81	49.22	49.22	1,986,200
Dec 6, 2024	51.00	51.05	49.40	49.98	49.98	2,150,600
Dec 5, 2024	52.01	52.11	50.33	50.66	50.66	2,515,600
Dec 4, 2024	50.62	52.68	50.48	52.55	52.55	2,239,500
Dec 3, 2024	51.08	51.49	50.56	50.70	50.70	2,226,400
Dec 2, 2024	48.87	51.38	48.80	51.05	51.05	3,622,700
Nov 29, 2024	47.69	49.48	47.61	48.73	48.73	2,193,500
Nov 27, 2024	45.57	48.06	44.55	47.49	47.49	8,113,700
Nov 26, 2024	39.55	40.22	39.22	40.14	40.14	4,335,100
Nov 25, 2024	39.70	40.93	39.61	40.46	40.46	3,102,400
Nov 22, 2024	38.25	39.25	38.01	38.98	38.98	1,709,200
Nov 21, 2024	37.24	37.53	36.48	37.36	37.36	1,488,900
Nov 20, 2024	37.45	37.84	36.71	36.91	36.91	1,632,400
Nov 19, 2024	38.15	38.30	37.30	37.62	37.62	1,191,600
Nov 18, 2024	38.67	39.18	38.35	38.40	38.40	1,225,200
Nov 15, 2024	38.88	39.02	38.04	38.22	38.22	1,343,700
Nov 14, 2024	39.29	39.58	38.72	38.84	38.84	1,113,800
Nov 13, 2024	39.08	40.49	38.84	39.26	39.26	1,520,900
Nov 12, 2024	38.44	39.06	38.31	38.73	38.73	1,034,800
Nov 11, 2024	38.51	39.69	38.40	38.93	38.93	1,535,100
Nov 8, 2024	37.31	37.80	36.83	37.72	37.72	1,182,600
Nov 7, 2024	36.48	37.92	36.43	37.31	37.31	1,087,200
Nov 6, 2024	37.49	38.10	35.91	36.26	36.26	1,577,400
Nov 5, 2024	35.90	36.50	35.80	36.34	36.34	877,000
Nov 4, 2024	35.69	37.27	35.69	36.08	36.08	1,354,000
Nov 1, 2024	36.11	36.54	35.66	35.69	35.69	1,017,700
Oct 31, 2024	36.49	36.57	35.83	35.95	35.95	952,800
Oct 30, 2024	36.30	36.90	36.30	36.52	36.52	942,900
Oct 29, 2024	36.48	37.04	36.21	36.56	36.56	1,446,300
Oct 28, 2024	35.64	37.08	35.57	36.81	36.81	2,103,700
Oct 25, 2024	35.36	35.62	35.03	35.17	35.17	1,041,900
Oct 24, 2024	35.45	35.64	34.76	34.96	34.96	994,700
Oct 23, 2024	35.67	35.82	34.84	35.24	35.24	1,248,300
Oct 22, 2024	36.56	36.56	35.99	36.07	36.07	792,200
Oct 21, 2024	37.36	37.36	36.63	36.69	36.69	999,000
Oct 18, 2024	37.76	37.81	37.06	37.34	37.34	690,600
Oct 17, 2024	37.63	37.79	37.39	37.56	37.56	997,800
Oct 16, 2024	37.55	38.00	37.25	37.53	37.53	969,900
Oct 15, 2024	36.78	38.06	36.78	37.28	37.28	1,223,900
Oct 14, 2024	36.52	36.91	36.19	36.85	36.85	1,351,200
Oct 11, 2024	35.88	36.50	35.77	36.30	36.30	873,300
Oct 10, 2024	36.04	36.12	35.35	35.97	35.97	1,048,000
Oct 9, 2024	36.71	36.72	36.03	36.19	36.19	858,200
Oct 8, 2024	36.56	37.13	36.27	36.72	36.72	1,246,000
Oct 7, 2024	37.20	37.25	35.91	36.46	36.46	1,632,100
Oct 4, 2024	36.44	37.45	36.44	37.26	37.26	1,666,600
Oct 3, 2024	36.41	36.75	35.64	35.86	35.86	1,563,300
Oct 2, 2024	36.92	37.14	36.52	36.82	36.82	1,108,400
Oct 1, 2024	38.16	38.16	37.13	37.40	37.40	1,294,000
Sep 30, 2024	38.26	39.14	38.06	38.31	38.31	1,984,900
Sep 27, 2024	38.11	38.78	38.03	38.32	38.32	2,202,000
Sep 26, 2024	37.81	38.16	37.33	37.69	37.69	1,051,600
Sep 25, 2024	38.24	38.29	37.15	37.26	37.26	1,822,100
Sep 24, 2024	37.75	38.68	37.60	38.49	38.49	1,576,200
Sep 23, 2024	36.86	37.31	35.89	37.28	37.28	1,195,200
Sep 20, 2024	37.41	37.50	36.57	36.77	36.77	2,299,100
Sep 19, 2024	38.10	38.62	37.30	37.52	37.52	1,908,200
Sep 18, 2024	37.43	38.77	37.31	37.64	37.64	2,350,600
Sep 17, 2024	37.07	37.78	36.87	37.29	37.29	1,573,800
Sep 16, 2024	36.45	37.56	36.35	36.66	36.66	2,236,400
Sep 13, 2024	35.75	36.31	35.67	36.03	36.03	1,369,400
Sep 12, 2024	34.43	35.60	34.01	35.18	35.18	1,895,500
Sep 11, 2024	34.32	34.64	33.86	34.43	34.43	1,366,100
Sep 10, 2024	35.56	35.63	34.23	34.35	34.35	1,932,200
Sep 9, 2024	35.43	36.40	35.05	35.46	35.46	2,321,900
Sep 6, 2024	36.17	36.53	35.07	35.43	35.43	2,030,100
Sep 5, 2024	37.42	37.67	36.13	36.21	36.21	2,095,400
Sep 4, 2024	36.01	37.45	36.01	37.37	37.37	3,741,800
Sep 3, 2024	36.28	36.96	35.92	35.98	35.98	3,084,500
Aug 30, 2024	37.00	37.00	35.93	36.32	36.32	1,722,900
Aug 29, 2024	37.00	37.24	36.17	36.64	36.64	1,667,900
Aug 28, 2024	36.63	37.66	36.34	36.66	36.66	2,166,200
Aug 27, 2024	37.07	37.20	36.38	37.01	37.01	2,067,300
Aug 26, 2024	38.64	39.12	37.31	37.33	37.33	3,011,600
Aug 23, 2024	37.75	38.80	37.31	38.59	38.59	2,775,100
Aug 22, 2024	35.37	38.46	35.26	37.51	37.51	10,762,000
Aug 21, 2024	41.11	41.63	40.20	41.48	41.48	4,240,400
Aug 20, 2024	40.74	41.42	39.83	40.24	40.24	2,047,400
Aug 19, 2024	40.75	41.89	40.43	41.17	41.17	2,240,000
Aug 16, 2024	39.95	40.96	39.54	40.74	40.74	1,879,400
Aug 15, 2024	40.97	41.40	39.82	39.88	39.88	2,297,500
Aug 14, 2024	40.92	40.92	38.95	39.52	39.52	1,854,800
Aug 13, 2024	40.92	41.50	40.55	40.85	40.85	981,400
Aug 12, 2024	40.67	40.88	40.10	40.53	40.53	1,001,900
Aug 9, 2024	40.25	41.19	39.66	40.67	40.67	1,089,200
Aug 8, 2024	39.49	40.08	39.20	40.03	40.03	1,288,200
Aug 7, 2024	40.65	40.85	38.76	38.87	38.87	1,530,500
Aug 6, 2024	39.57	40.70	38.86	40.02	40.02	1,588,900
Aug 5, 2024	39.24	40.90	38.62	39.85	39.85	1,772,500
Aug 2, 2024	42.58	42.58	41.03	41.41	41.41	1,370,200
Aug 1, 2024	45.88	45.99	43.73	44.26	44.26	1,368,300
Jul 31, 2024	46.91	47.41	45.90	46.05	46.05	1,793,900
Jul 30, 2024	46.77	47.12	46.09	46.73	46.73	928,100
Jul 29, 2024	46.86	47.19	46.04	46.35	46.35	1,168,900
Jul 26, 2024	45.66	46.59	45.28	46.58	46.58	877,600
Jul 25, 2024	45.22	45.79	44.14	45.20	45.20	902,200
Jul 24, 2024	46.23	46.29	44.78	44.90	44.90	882,800
Jul 23, 2024	45.99	47.18	45.52	46.58	46.58	865,700
Jul 22, 2024	46.88	46.89	45.46	46.19	46.19	937,900
Jul 19, 2024	46.37	46.91	45.95	46.43	46.43	871,500
Jul 18, 2024	46.44	46.99	46.00	46.16	46.16	1,066,100
Jul 17, 2024	46.57	47.74	46.03	46.16	46.16	1,140,000
Jul 16, 2024	46.43	47.66	46.40	47.32	47.32	1,247,700
Jul 15, 2024	46.42	46.93	45.72	45.79	45.79	1,287,000
Jul 12, 2024	48.42	48.90	46.61	46.67	46.67	1,952,700
Jul 11, 2024	45.03	48.14	45.03	48.06	48.06	2,779,900
Jul 10, 2024	43.34	44.52	43.31	44.37	44.37	1,619,800
Jul 9, 2024	43.60	43.92	42.90	43.09	43.09	1,367,500
Jul 8, 2024	42.86	43.67	42.39	43.66	43.66	997,800
Jul 5, 2024	43.16	43.77	42.40	42.70	42.70	1,184,500
Jul 3, 2024	42.69	43.76	42.69	43.16	43.16	760,500
Jul 2, 2024	42.97	43.60	42.51	42.75	42.75	1,508,200
Jul 1, 2024	41.31	43.05	40.96	42.55	42.55	1,997,200
Jun 28, 2024	42.34	42.91	40.76	41.05	41.05	2,806,000
Jun 27, 2024	42.82	43.32	42.60	42.66	42.66	1,553,600
Jun 26, 2024	44.00	44.22	43.29	43.32	43.32	1,193,300
Jun 25, 2024	44.97	45.56	44.30	44.36	44.36	1,210,900
Jun 24, 2024	45.43	45.45	44.63	45.04	45.04	1,267,800
Jun 21, 2024	44.32	45.50	44.32	45.38	45.38	1,992,400
Jun 20, 2024	45.00	45.37	43.95	44.27	44.27	933,200
Jun 18, 2024	44.37	45.21	43.93	45.11	45.11	1,196,800
Jun 17, 2024	43.04	44.69	42.53	44.48	44.48	1,920,600
Jun 14, 2024	43.00	43.28	42.08	42.85	42.85	1,287,800
Jun 13, 2024	43.63	43.71	42.75	43.41	43.41	1,386,700
Jun 12, 2024	43.44	44.66	43.19	43.68	43.68	2,003,400
Jun 11, 2024	42.32	42.89	42.21	42.72	42.72	1,365,600
Jun 10, 2024	41.14	42.87	41.12	42.70	42.70	1,824,300
Jun 7, 2024	41.52	41.89	41.07	41.41	41.41	1,245,100
Jun 6, 2024	41.06	41.44	40.54	41.34	41.34	1,134,500
Jun 5, 2024	41.76	41.98	40.93	41.12	41.12	1,284,500
Jun 4, 2024	42.77	42.83	41.64	41.69	41.69	966,500
Jun 3, 2024	42.25	43.31	42.11	42.99	42.99	1,921,200
May 31, 2024	41.96	42.04	40.95	41.71	41.71	1,567,900
May 30, 2024	41.18	42.27	41.18	41.59	41.59	1,174,300
May 29, 2024	41.42	41.94	41.16	41.22	41.22	1,389,900
May 28, 2024	41.78	42.36	41.58	41.73	41.73	1,276,500
May 24, 2024	40.90	41.86	40.33	41.75	41.75	1,667,600
May 23, 2024	39.74	40.36	38.88	40.32	40.32	2,620,200
May 22, 2024	41.80	42.18	38.89	39.42	39.42	5,892,100
May 21, 2024	41.46	41.95	41.14	41.32	41.32	4,386,600
May 20, 2024	40.88	41.70	40.85	41.46	41.46	2,180,500
May 17, 2024	41.59	41.80	40.91	41.20	41.20	1,383,200
May 16, 2024	41.76	41.94	41.41	41.59	41.59	1,517,000
May 15, 2024	42.13	42.13	41.37	41.56	41.56	1,037,200
May 14, 2024	41.84	42.37	41.60	41.99	41.99	1,249,100
May 13, 2024	41.41	42.52	41.39	41.62	41.62	1,080,400
May 10, 2024	41.50	42.03	40.74	41.22	41.22	1,360,100
May 9, 2024	40.91	41.48	40.58	41.21	41.21	829,400
May 8, 2024	40.64	40.99	40.27	40.85	40.85	1,090,100

AEO American Eagle Outfitters, Inc.

11.17

+1.27%

ZUMZ Zumiez Inc.

11.71

+0.43%

ANF Abercrombie & Fitch Co.

69.67

+0.11%

GAP The Gap, Inc.

23.27

+2.74%

BURL Burlington Stores, Inc.

245.00

+3.35%

GCO Genesco Inc.

20.07

+1.16%

AKA a.k.a. Brands Holding Corp.

7.58

+1.47%

CURV Torrid Holdings Inc.

5.25

-2.78%

VSCO Victoria's Secret & Co.

19.24

+1.21%

BOOT Boot Barn Holdings, Inc.

112.11

+0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Urban Outfitters, Inc. (URBN)

Related Tickers