Urban Outfitters (URBN) went public on November 9, 1993, when it opened at a split-adjusted price of $1.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $70.96 | $73.80 | $65.63 | $67.68 | 30,216,125 |
September 2025 | $66.15 | $73.50 | $65.50 | $71.43 | 37,990,100 |
August 2025 | $73.00 | $80.71 | $66.91 | $67.08 | 44,543,000 |
July 2025 | $71.89 | $78.22 | $68.67 | $75.28 | 37,383,800 |
June 2025 | $69.68 | $73.94 | $65.26 | $72.54 | 36,441,800 |
May 2025 | $52.70 | $75.80 | $51.12 | $69.90 | 58,057,800 |
April 2025 | $52.56 | $56.13 | $41.89 | $52.78 | 57,703,700 |
March 2025 | $58.44 | $61.16 | $47.73 | $52.40 | 46,492,100 |
February 2025 | $53.57 | $58.90 | $51.94 | $58.19 | 35,508,200 |
January 2025 | $55.14 | $60.90 | $52.84 | $55.42 | 39,504,000 |
December 2024 | $48.87 | $56.37 | $48.80 | $54.88 | 39,324,400 |
November 2024 | $36.11 | $49.48 | $35.66 | $48.73 | 38,636,200 |
October 2024 | $38.16 | $38.16 | $34.76 | $35.95 | 27,045,100 |
September 2024 | $36.28 | $39.14 | $33.86 | $38.31 | 40,037,000 |
August 2024 | $45.88 | $45.99 | $35.26 | $36.32 | 50,723,600 |
July 2024 | $41.31 | $48.90 | $40.96 | $46.05 | 28,137,527 |
June 2024 | $42.25 | $45.56 | $40.54 | $41.05 | 28,494,200 |
May 2024 | $39.10 | $42.52 | $38.45 | $41.71 | 38,006,900 |
April 2024 | $43.44 | $45.55 | $36.32 | $38.96 | 36,884,000 |
March 2024 | $41.61 | $45.69 | $40.21 | $43.42 | 30,389,744 |
February 2024 | $38.21 | $47.29 | $38.06 | $41.55 | 42,900,974 |
January 2024 | $35.49 | $40.95 | $34.25 | $38.00 | 34,154,549 |
December 2023 | $35.78 | $38.13 | $34.54 | $35.69 | 35,482,700 |
November 2023 | $34.44 | $37.57 | $31.37 | $35.70 | 44,750,600 |
October 2023 | $32.86 | $34.90 | $30.68 | $34.62 | 32,372,200 |
