Urban Outfitters (URBN)

Historical Prices For Urban Outfitters (URBN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	50.43	50.67	43.49	45.24	6,554,172	45.24
4/02/2025	52.08	56.13	51.58	55.42	1,812,915	55.42
4/01/2025	52.56	53.69	52.02	53.07	1,398,911	53.07
3/31/2025	50.34	52.83	50.00	52.40	1,855,788	52.40
3/28/2025	51.88	52.20	50.42	51.48	1,929,000	51.48
3/27/2025	52.16	53.18	51.75	51.82	1,449,421	51.82
3/26/2025	53.23	53.32	51.83	52.61	1,212,542	52.61
3/25/2025	52.94	54.30	52.78	53.17	1,996,424	53.17
3/24/2025	50.86	53.64	50.18	53.58	2,412,789	53.58
3/21/2025	48.16	49.81	48.08	49.13	2,587,219	49.13
3/20/2025	49.20	50.10	48.86	48.95	2,588,754	48.95
3/19/2025	48.65	49.70	48.37	49.28	2,122,851	49.28
3/18/2025	48.96	49.42	48.48	49.03	1,739,309	49.03
3/17/2025	48.82	49.79	47.73	49.14	2,871,194	49.14
3/14/2025	50.85	50.98	48.54	48.81	2,673,988	48.81
3/13/2025	52.38	52.69	49.42	49.87	3,124,934	49.87
3/12/2025	55.26	55.59	52.94	52.97	1,738,153	52.97
3/11/2025	54.09	55.56	52.60	54.23	2,057,919	54.23
3/10/2025	52.98	55.07	52.55	54.65	2,539,662	54.65
3/07/2025	53.61	54.19	50.84	53.56	1,836,384	53.56
3/06/2025	56.41	56.68	54.00	54.10	2,000,634	54.10
3/05/2025	56.77	57.40	55.11	57.34	1,566,784	57.34
3/04/2025	57.75	58.05	55.25	56.77	2,801,558	56.77
3/03/2025	58.44	61.16	58.00	58.86	3,385,849	58.86
2/28/2025	56.76	58.90	56.29	58.19	3,008,693	58.19
2/27/2025	55.75	58.63	55.00	57.25	5,202,455	57.25
2/26/2025	53.17	54.25	52.64	52.92	2,948,682	52.92
2/25/2025	53.52	54.29	51.94	52.63	2,070,821	52.63
2/24/2025	53.30	54.45	52.46	54.01	2,373,699	54.01
2/21/2025	55.60	55.60	52.30	52.80	1,650,499	52.80
2/20/2025	55.53	55.54	54.29	54.72	1,374,459	54.72
2/19/2025	56.46	56.73	54.37	55.85	1,785,203	55.85
2/18/2025	56.59	57.63	56.38	57.40	1,927,931	57.40
2/14/2025	56.19	56.33	54.53	56.01	1,530,789	56.01
2/13/2025	56.26	56.94	56.08	56.33	895,411	56.33
2/12/2025	54.09	55.98	54.04	55.98	1,154,413	55.98
2/11/2025	55.74	56.09	55.06	55.54	1,548,174	55.54
2/10/2025	56.90	56.90	54.47	56.04	1,601,157	56.04
2/07/2025	57.49	58.35	56.55	56.60	1,286,268	56.60
2/06/2025	58.16	58.29	57.05	57.60	1,048,531	57.60
2/05/2025	55.25	56.93	55.09	56.87	946,305	56.87
2/04/2025	53.55	55.87	53.54	55.27	1,556,629	55.27
2/03/2025	53.57	54.18	52.90	53.68	1,585,532	53.68
1/31/2025	56.02	56.56	55.08	55.42	1,125,638	55.42
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