Urban Outfitters (URBN)

55.30Last Price

-1.13 (-1.99%)Change

Urban Outfitters is a lifestyle retailer that operates a diverse portfolio of brands, including Urban Outfitters, Anthropologie, Free People, Terrain, and BHLDN

The company offers a wide range of products, including clothing, accessories, home décor, and beauty items, targeting a youthful and trendy demographic. In addition to its retail operations, Urban Outfitters emphasizes a unique shopping experience through its distinctive store designs and a strong online presence, cultivating a community-oriented atmosphere that resonates with its customers. The brand is known for its focus on creativity and innovation, frequently incorporating sustainable practices and curated selections that reflect contemporary cultural trends.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	56.57	56.58	55.45	56.42	1,100,448	56.42
1/29/2025	55.37	55.62	54.03	54.87	1,756,422	54.87
1/28/2025	55.09	55.87	54.65	55.37	1,672,068	55.37
1/27/2025	57.80	57.97	54.46	54.69	2,534,131	54.69
1/24/2025	59.01	59.36	58.08	58.14	1,060,200	58.14
1/23/2025	58.30	59.54	58.25	59.04	1,231,073	59.04
1/22/2025	60.89	60.90	58.21	58.90	2,124,908	58.90
1/21/2025	57.45	60.57	57.22	60.44	3,274,636	60.44
1/17/2025	54.18	55.53	53.42	55.01	2,236,242	55.01
1/16/2025	54.78	54.78	52.84	53.21	2,276,178	53.21
1/15/2025	56.91	56.91	54.34	54.62	2,084,384	54.62
1/14/2025	56.92	57.59	55.08	55.87	2,223,245	55.87
1/13/2025	57.97	58.10	52.93	55.82	3,453,782	55.82
1/10/2025	57.68	58.13	56.37	56.96	2,668,374	56.96
1/08/2025	56.09	57.50	55.45	57.09	1,539,995	57.09
1/07/2025	58.50	59.05	56.52	56.69	1,527,926	56.69
1/06/2025	57.39	58.54	56.50	58.44	1,950,207	58.44
1/03/2025	57.34	57.76	55.79	57.55	1,618,498	57.55
1/02/2025	55.14	57.00	55.01	56.84	2,044,707	56.84
12/31/2024	55.17	0.00	55.17	54.88	0	54.88
12/30/2024	54.43	56.03	54.38	55.17	1,689,342	55.17
12/27/2024	55.57	56.37	55.44	55.81	948,017	55.81
12/26/2024	54.23	56.06	54.15	55.71	1,230,531	55.71
12/24/2024	54.80	54.81	54.25	54.55	577,280	54.55
12/23/2024	55.21	55.49	54.14	54.65	1,408,782	54.65
12/20/2024	53.14	55.98	52.77	55.09	3,393,290	55.09
12/19/2024	53.89	54.52	52.99	54.05	1,256,267	54.05
12/18/2024	55.05	55.42	52.53	53.04	1,817,134	53.04
12/17/2024	54.70	55.80	54.47	55.14	1,965,634	55.14
12/16/2024	52.72	55.21	52.70	54.72	2,159,921	54.72
12/13/2024	51.97	52.86	51.59	52.44	1,556,807	52.44
12/12/2024	51.54	52.11	50.80	51.77	1,654,015	51.77
12/11/2024	50.55	51.58	50.42	51.57	1,542,467	51.57
12/10/2024	49.36	50.78	48.96	50.55	1,732,822	50.55
12/09/2024	50.20	50.37	48.81	49.22	1,986,189	49.22
12/06/2024	51.00	51.05	49.40	49.98	2,150,693	49.98
12/05/2024	52.01	52.11	50.33	50.66	2,513,578	50.66
12/04/2024	50.62	52.68	50.48	52.55	2,239,466	52.55
12/03/2024	51.08	51.49	50.56	50.70	2,226,412	50.70
12/02/2024	48.87	51.38	48.80	51.05	3,620,327	51.05
11/29/2024	47.69	49.48	47.61	48.73	2,193,491	48.73
11/27/2024	45.57	48.06	44.55	47.49	8,113,738	47.49
11/26/2024	39.55	40.22	39.22	40.14	4,302,577	40.14
11/25/2024	39.70	40.93	39.61	40.46	3,101,861	40.46
11/22/2024	38.25	39.25	38.01	38.98	1,709,168	38.98
11/21/2024	37.24	37.53	36.48	37.36	1,488,920	37.36
11/20/2024	37.45	37.84	36.71	36.91	1,632,443	36.91
11/19/2024	38.15	38.30	37.30	37.62	1,191,553	37.62
11/18/2024	38.67	39.18	38.35	38.40	1,225,230	38.40
11/15/2024	38.88	39.02	38.04	38.22	1,343,728	38.22
11/14/2024	39.29	39.58	38.72	38.84	1,113,200	38.84
11/13/2024	39.08	40.49	38.84	39.26	1,520,948	39.26
11/12/2024	38.44	39.06	38.31	38.73	1,034,847	38.73
11/11/2024	38.51	39.69	38.40	38.93	1,535,148	38.93
11/08/2024	37.31	37.80	36.83	37.72	1,182,624	37.72
11/07/2024	36.48	37.92	36.43	37.31	1,087,244	37.31
11/06/2024	37.49	38.10	35.91	36.26	1,577,356	36.26
11/05/2024	35.90	36.50	35.80	36.34	876,963	36.34
11/04/2024	35.69	37.27	35.69	36.08	1,354,019	36.08
11/01/2024	36.11	36.54	35.66	35.69	1,017,680	35.69
10/31/2024	36.49	36.57	35.83	35.95	952,824	35.95