Skip to main content
URBN logo

Urban Outfitters, Inc.

URBNNASDAQConsumer DiscretionaryApparel Retail

$86.57Today:- (-)1Y +30.66%

As of Oct 16, 2026 close

Market cap
$7.57B
P/E (TTM)
13.31
Forward P/E
11.51
Dividend yield
-
52-week range
$59.54$85.66
Volume (live)
-
Avg. volume (3M)
1.07M

Urban Outfitters (URBN) Historical Stock Prices

Analyze Urban Outfitters (URBN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Urban Outfitters (URBN) Interactive Price Chart

Interactive historical price chart showing Urban Outfitters stock price movements and trends across multiple time periods.

Loading chart...

URBN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
URBN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202687.6490.5986.4586.5786.571.29M
Oct 15, 202685.6488.0685.3987.4087.401.28M
Oct 14, 202683.6785.4983.4284.6884.681.37M
Oct 13, 202683.9385.6683.0684.8584.851.06M
Oct 12, 202681.3583.7780.0382.6982.691.11M
Oct 9, 202680.6682.5480.2682.1882.18808.66K
Oct 8, 202679.7081.3779.1880.9680.96718.26K
Oct 7, 202678.7780.2777.9879.7579.75950.83K
Oct 6, 202681.5281.6379.5780.2580.251.68M
Oct 5, 202681.0282.3479.7981.6081.601.26M
Oct 2, 202679.9580.9278.7780.8080.801.07M
Oct 1, 202677.0080.1576.0878.7778.771.34M
Sep 30, 202676.0176.8975.3676.3876.381.20M
Sep 29, 202676.0076.2274.7875.6475.64940.29K
Sep 28, 202674.4476.6674.2275.4475.44916.20K
Sep 25, 202675.0076.2974.1075.3575.35994.17K
Sep 24, 202674.7776.0173.9774.7874.78769.43K
Sep 23, 202675.0275.2273.6274.8274.82957.42K
Sep 22, 202675.2377.2775.0175.0275.02851.95K
Sep 21, 202675.0575.6774.1774.2174.21750.05K
Sep 18, 202675.5276.3474.9475.0175.012.17M
Sep 17, 202678.1478.1475.7775.8475.84835.83K
Sep 16, 202676.2678.2776.2677.0877.081.11M
Sep 15, 202677.2877.7775.1775.9175.91810.15K
Sep 14, 202677.4378.0776.2077.0177.01998.57K
Sep 11, 202677.3179.6576.8978.5878.58919.34K
Sep 10, 202676.5776.5774.1875.6075.601.38M
Sep 9, 202678.2579.4177.4277.5877.58676.65K
Sep 8, 202681.2282.7479.0879.4379.431.24M
Sep 4, 202679.5581.3779.5180.9780.97681.38K
Sep 3, 202679.9381.3778.4180.5880.58845.73K
Sep 2, 202678.8479.5877.8278.7578.75947.18K
Sep 1, 202679.1280.5076.8779.2979.291.64M
Aug 31, 202680.4481.3379.1180.6980.691.23M
Aug 28, 202679.4281.9978.9981.0981.091.66M
Aug 27, 202682.7085.4378.2178.7978.792.87M
Aug 26, 202678.9083.0378.1682.9582.953.61M
Aug 25, 202675.6076.4573.7575.7875.781.55M
Aug 24, 202674.7176.5974.7176.0576.05767.32K
Aug 21, 202674.2275.4471.9874.2474.241.06M
Aug 20, 202672.8874.0071.8472.6572.651.68M
Aug 19, 202674.9576.3573.9474.3874.381.11M
Aug 18, 202676.8877.1174.3374.5974.591.09M
Aug 17, 202676.4477.4075.8176.6476.641.04M
Aug 14, 202675.6778.3975.6277.8177.81924.76K
Aug 13, 202678.1678.1675.2776.2076.20907.47K
Aug 12, 202678.7579.3577.1277.4777.47921.06K
Aug 11, 202678.5479.7477.1479.4379.43832.31K
Aug 10, 202677.9679.9977.5979.4979.491.21M
Aug 7, 202677.6777.6875.2676.9276.92931.34K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.