NASDAQ:URBN | Historical Stock Price | URBAN OUTFITTERS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$2.27$5.62$13.95$34.63$85.931993-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.70$1.703,304,000——
1994-12-29$1.78$1.781,732,800——
1994-12-28$1.81$1.811,897,600——
1994-12-27$1.81$1.81331,200——
1994-12-23$1.88$1.88851,200——
1994-12-22$1.88$1.8870,400——
1994-12-21$1.86$1.86136,000——
1994-12-20$1.84$1.84484,800——
1994-12-19$1.84$1.841,001,600——
1994-12-16$1.89$1.891,212,800——
1994-12-15$1.91$1.911,460,800——
1994-12-14$1.87$1.87516,800——
1994-12-13$1.88$1.881,452,800——
1994-12-12$1.86$1.861,044,800——
1994-12-09$1.81$1.811,332,800——
1994-12-08$1.85$1.85950,400——
1994-12-07$1.85$1.85574,400——
1994-12-06$1.84$1.84379,200——
1994-12-05$1.89$1.89662,400——
1994-12-02$1.86$1.86585,600——
1994-12-01$1.85$1.852,667,200——
1994-11-30$1.88$1.881,249,600——
1994-11-29$1.83$1.83102,400——
1994-11-28$1.83$1.83441,600——
1994-11-25$1.84$1.84140,800——
1994-11-23$1.83$1.83105,600——
1994-11-22$1.84$1.84107,200——
1994-11-21$1.88$1.889,600——
1994-11-18$1.88$1.88284,800——
1994-11-17$1.88$1.88179,200——
1994-11-16$1.88$1.88684,800——
1994-11-15$1.84$1.8420,800——
1994-11-14$1.88$1.88483,200——
1994-11-11$1.84$1.84366,400——
1994-11-10$1.84$1.8432,000——
1994-11-09$1.89$1.89291,200——
1994-11-08$1.85$1.85473,600——
1994-11-07$1.88$1.8836,800——
1994-11-04$1.88$1.88408,000——
1994-11-03$1.91$1.910——
1994-11-02$1.91$1.91395,200——
1994-11-01$1.89$1.890——
1994-10-31$1.89$1.8949,600——
1994-10-28$1.88$1.88320,000——
1994-10-27$1.89$1.891,774,400——
1994-10-26$1.91$1.912,985,600——
1994-10-25$1.88$1.882,449,600——
1994-10-24$1.84$1.841,337,600——
1994-10-21$1.78$1.782,584,000——
1994-10-20$1.91$1.911,955,200——
1994-10-19$1.80$1.80128,000——
1994-10-18$1.80$1.8012,800——
1994-10-17$1.83$1.8394,400——
1994-10-14$1.82$1.82345,600——
1994-10-13$1.80$1.80696,000——
1994-10-12$1.81$1.811,496,000——
1994-10-11$1.80$1.805,388,800——
1994-10-10$1.72$1.7254,400——
1994-10-07$1.75$1.75857,600——
1994-10-06$1.75$1.75172,800——
1994-10-05$1.72$1.721,136,000——
1994-10-04$1.69$1.691,856,000——
1994-10-03$1.69$1.69265,600——
1994-09-30$1.73$1.735,540,800——
1994-09-29$1.69$1.692,065,600——
1994-09-28$1.70$1.701,265,600——
1994-09-27$1.67$1.672,219,200——
1994-09-26$1.66$1.661,883,200——
1994-09-23$1.59$1.591,704,000——
1994-09-22$1.56$1.56724,800——
1994-09-21$1.55$1.55334,400——
1994-09-20$1.56$1.561,395,200——
1994-09-19$1.55$1.55732,800——
1994-09-16$1.55$1.5589,600——
1994-09-15$1.50$1.50289,600——
1994-09-14$1.52$1.5291,200——
1994-09-13$1.52$1.52249,600——
1994-09-12$1.50$1.5081,600——
1994-09-09$1.48$1.480——
1994-09-08$1.48$1.48236,800——
1994-09-07$1.48$1.48291,200——
1994-09-06$1.53$1.53136,000——
1994-09-02$1.53$1.5386,400——
1994-09-01$1.52$1.5299,200——
1994-08-31$1.53$1.53310,400——
1994-08-30$1.53$1.5389,600——
1994-08-29$1.52$1.52182,400——
1994-08-26$1.52$1.52400,000——
1994-08-25$1.52$1.521,419,200——
1994-08-24$1.50$1.50360,000——
1994-08-23$1.54$1.542,660,800——
1994-08-22$1.38$1.38236,800——
1994-08-19$1.36$1.36414,400——
1994-08-18$1.30$1.302,809,600——
1994-08-17$1.30$1.301,051,200——
1994-08-16$1.28$1.28739,200——
1994-08-15$1.27$1.27324,800——
1994-08-12$1.31$1.311,640,000——
1994-08-11$1.34$1.34801,600——
1994-08-10$1.38$1.38276,800——
1994-08-09$1.41$1.41243,200——
1994-08-08$1.42$1.429,600——
1994-08-05$1.47$1.47204,800——
1994-08-04$1.45$1.4511,200——
1994-08-03$1.46$1.4684,800——
1994-08-02$1.47$1.47577,600——
1994-08-01$1.47$1.4792,800——
1994-07-29$1.47$1.4712,800——
1994-07-28$1.44$1.44148,800——
1994-07-27$1.50$1.50161,600——
1994-07-26$1.52$1.52123,200——
1994-07-25$1.54$1.54368,000——
1994-07-22$1.53$1.53768,000——
1994-07-21$1.50$1.501,000,000——
1994-07-20$1.55$1.55304,000——
1994-07-19$1.56$1.56872,000——
1994-07-18$1.50$1.501,328,000——
1994-07-15$1.42$1.4241,600——
1994-07-14$1.42$1.42489,600——
1994-07-13$1.34$1.34228,800——
1994-07-12$1.34$1.34462,400——
1994-07-11$1.34$1.34476,800——
1994-07-08$1.33$1.33280,000——
1994-07-07$1.30$1.30249,600——
1994-07-06$1.30$1.30368,000——
1994-07-05$1.27$1.27392,000——
1994-07-01$1.27$1.27294,400——
1994-06-30$1.28$1.28368,000——
1994-06-29$1.23$1.23716,800——
1994-06-28$1.25$1.25873,600——
1994-06-27$1.23$1.231,265,600——
1994-06-24$1.22$1.223,235,200——
1994-06-23$1.29$1.292,513,600——
1994-06-22$1.34$1.3472,000——
1994-06-21$1.32$1.321,307,200——
1994-06-20$1.33$1.331,902,400——
1994-06-17$1.38$1.38180,800——
1994-06-16$1.44$1.44182,400——
1994-06-15$1.36$1.36608,000——
1994-06-14$1.39$1.39769,600——
1994-06-13$1.45$1.45347,200——
1994-06-10$1.47$1.47480,000——
1994-06-09$1.42$1.42185,600——
1994-06-08$1.44$1.44428,800——
1994-06-07$1.48$1.4836,800——
1994-06-06$1.52$1.52257,600——
1994-06-03$1.48$1.4817,600——
1994-06-02$1.48$1.484,800——
1994-06-01$1.53$1.538,000——
1994-05-31$1.53$1.53112,000——
1994-05-27$1.50$1.5043,200——
1994-05-26$1.52$1.52312,000——
1994-05-25$1.50$1.501,163,200——
1994-05-24$1.52$1.52201,600——
1994-05-23$1.52$1.5211,200——
1994-05-20$1.51$1.51672,000——
1994-05-19$1.50$1.50822,400——
1994-05-18$1.51$1.511,068,800——
1994-05-17$1.44$1.445,308,800——
1994-05-16$1.52$1.52656,000——
1994-05-13$1.52$1.52430,400——
1994-05-12$1.50$1.501,340,800——
1994-05-11$1.38$1.38568,000——
1994-05-10$1.46$1.46568,000——
1994-05-09$1.44$1.44329,600——
1994-05-06$1.47$1.47352,000——
1994-05-05$1.52$1.52166,400——
1994-05-04$1.50$1.5076,800——
1994-05-03$1.48$1.48736,000——
1994-05-02$1.52$1.52460,800——
1994-04-29$1.48$1.481,044,800——
1994-04-28$1.42$1.421,227,200——
1994-04-26$1.58$1.5827,200——
1994-04-25$1.53$1.53164,800——
1994-04-22$1.58$1.580——
1994-04-21$1.58$1.5833,600——
1994-04-20$1.58$1.58321,600——
1994-04-19$1.59$1.59275,200——
1994-04-18$1.57$1.57168,000——
1994-04-15$1.53$1.53345,600——
1994-04-14$1.55$1.55208,000——
1994-04-13$1.53$1.53638,400——
1994-04-12$1.56$1.56283,200——
1994-04-11$1.59$1.5917,600——
1994-04-08$1.55$1.551,865,600——
1994-04-07$1.53$1.53158,400——
1994-04-06$1.53$1.53632,000——
1994-04-05$1.55$1.55440,000——
1994-04-04$1.47$1.472,406,400——
1994-03-31$1.48$1.482,220,800——
1994-03-30$1.55$1.5540,000——
1994-03-29$1.53$1.53382,400——
1994-03-28$1.61$1.611,001,600——
1994-03-25$1.69$1.69137,600——
1994-03-24$1.73$1.733,049,600——
1994-03-23$1.74$1.744,097,600——
1994-03-22$1.61$1.61212,800——
1994-03-21$1.66$1.66435,200——
1994-03-18$1.70$1.70164,800——
1994-03-17$1.69$1.69265,600——
1994-03-16$1.59$1.59408,000——
1994-03-15$1.64$1.64163,200——
1994-03-14$1.59$1.59449,600——
1994-03-11$1.53$1.531,073,600——
1994-03-10$1.48$1.48492,800——
1994-03-09$1.53$1.53153,600——
1994-03-08$1.58$1.58276,800——
1994-03-07$1.59$1.5984,800——
1994-03-04$1.58$1.5841,600——
1994-03-03$1.55$1.5540,000——
1994-03-02$1.58$1.58220,800——
1994-03-01$1.59$1.59424,000——
1994-02-28$1.63$1.63932,800——
1994-02-25$1.58$1.5852,800——
1994-02-24$1.59$1.59681,600——
1994-02-23$1.62$1.62132,800——
1994-02-22$1.63$1.63425,600——
1994-02-18$1.63$1.63358,400——
1994-02-17$1.70$1.70651,200——
1994-02-16$1.70$1.701,059,200——
1994-02-15$1.60$1.60412,800——
1994-02-14$1.58$1.58131,200——
1994-02-11$1.56$1.563,200——
1994-02-10$1.55$1.55193,600——
1994-02-09$1.52$1.52203,200——
1994-02-08$1.44$1.44768,000——
1994-02-07$1.42$1.421,028,800——
1994-02-04$1.44$1.443,416,000——
1994-02-03$1.55$1.55449,600——
1994-02-02$1.58$1.5897,600——
1994-02-01$1.58$1.58284,800——
1994-01-31$1.63$1.63363,200——
1994-01-28$1.61$1.611,284,800——
1994-01-27$1.52$1.523,190,400——
1994-01-26$1.41$1.41110,400——
1994-01-25$1.42$1.42188,800——
1994-01-24$1.44$1.44520,000——
1994-01-21$1.47$1.47240,000——
1994-01-20$1.50$1.50494,400——
1994-01-19$1.50$1.50616,000——
1994-01-18$1.55$1.55233,600——
1994-01-17$1.53$1.53771,200——
1994-01-14$1.58$1.58176,000——
1994-01-13$1.55$1.55142,400——
1994-01-12$1.58$1.58372,800——
1994-01-11$1.53$1.53755,200——
1994-01-10$1.58$1.58275,200——
1994-01-07$1.58$1.58587,200——
1994-01-06$1.64$1.64491,200——
1994-01-05$1.58$1.5830,400——
1994-01-04$1.63$1.63363,200——
1994-01-03$1.58$1.58731,200——