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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.11$2.11530,400——
1998-12-30$1.98$1.98192,800——
1998-12-29$2.02$2.0263,200——
1998-12-28$2.00$2.0056,800——
1998-12-24$2.00$2.00166,400——
1998-12-23$1.97$1.97146,400——
1998-12-22$1.91$1.91173,600——
1998-12-21$1.89$1.89168,000——
1998-12-18$1.91$1.91269,600——
1998-12-17$1.88$1.88639,200——
1998-12-16$1.88$1.882,289,600——
1998-12-15$1.91$1.911,525,600——
1998-12-14$1.81$1.8192,800——
1998-12-11$1.89$1.8940,800——
1998-12-10$1.83$1.83280,000——
1998-12-09$1.98$1.9854,400——
1998-12-08$2.00$2.0067,200——
1998-12-07$1.91$1.91163,200——
1998-12-04$2.02$2.022,588,800——
1998-12-03$2.03$2.03510,400——
1998-12-02$2.00$2.001,538,400——
1998-12-01$1.84$1.84658,400——
1998-11-30$1.77$1.77846,400——
1998-11-27$1.77$1.771,186,400——
1998-11-25$1.77$1.77242,400——
1998-11-24$1.78$1.781,485,600——
1998-11-23$1.82$1.824,076,800——
1998-11-20$1.65$1.653,312,000——
1998-11-19$1.56$1.56725,600——
1998-11-18$1.50$1.50884,800——
1998-11-17$1.63$1.63238,400——
1998-11-16$1.66$1.6630,400——
1998-11-13$1.72$1.7238,400——
1998-11-12$1.64$1.64204,000——
1998-11-11$1.75$1.750——
1998-11-10$1.75$1.75320,800——
1998-11-09$1.77$1.7730,400——
1998-11-06$1.83$1.83406,400——
1998-11-05$1.83$1.83403,200——
1998-11-04$1.80$1.80687,200——
1998-11-03$1.84$1.84295,200——
1998-11-02$1.70$1.70297,600——
1998-10-30$1.64$1.64194,400——
1998-10-29$1.64$1.64192,800——
1998-10-28$1.50$1.506,400——
1998-10-27$1.45$1.451,563,200——
1998-10-26$1.47$1.47150,400——
1998-10-23$1.44$1.4449,600——
1998-10-22$1.44$1.44661,600——
1998-10-21$1.45$1.45750,400——
1998-10-20$1.45$1.452,280,000——
1998-10-19$1.44$1.44112,800——
1998-10-16$1.45$1.45371,200——
1998-10-15$1.45$1.45314,400——
1998-10-14$1.47$1.4728,000——
1998-10-13$1.38$1.38212,000——
1998-10-12$1.59$1.5918,400——
1998-10-09$1.51$1.51593,600——
1998-10-08$1.63$1.6340,800——
1998-10-07$1.70$1.7029,600——
1998-10-06$1.66$1.668,000——
1998-10-05$1.66$1.6617,600——
1998-10-02$1.69$1.69584,000——
1998-10-01$1.66$1.66127,200——
1998-09-30$1.75$1.7558,400——
1998-09-29$1.73$1.730——
1998-09-28$1.73$1.7313,600——
1998-09-25$1.75$1.75178,400——
1998-09-24$1.80$1.8044,000——
1998-09-23$1.88$1.8832,800——
1998-09-22$1.80$1.8051,200——
1998-09-21$1.76$1.76115,200——
1998-09-18$1.80$1.8073,600——
1998-09-17$1.72$1.72142,400——
1998-09-16$1.75$1.75250,400——
1998-09-15$1.75$1.7595,200——
1998-09-14$1.72$1.7275,200——
1998-09-11$1.73$1.7348,000——
1998-09-10$1.68$1.6892,800——
1998-09-09$1.71$1.7113,600——
1998-09-08$1.72$1.72151,200——
1998-09-04$1.59$1.59561,600——
1998-09-03$1.72$1.72460,800——
1998-09-02$1.73$1.73159,200——
1998-09-01$1.69$1.69217,600——
1998-08-31$1.80$1.8088,800——
1998-08-28$1.78$1.78159,200——
1998-08-27$1.78$1.7835,200——
1998-08-26$1.84$1.8424,800——
1998-08-25$1.86$1.8629,600——
1998-08-24$1.94$1.94800——
1998-08-21$1.88$1.8862,400——
1998-08-20$1.98$1.9844,800——
1998-08-19$1.98$1.984,000——
1998-08-18$2.02$2.0251,200——
1998-08-17$2.02$2.0212,000——
1998-08-14$2.04$2.04192,800——
1998-08-13$2.06$2.06382,400——
1998-08-12$1.99$1.99708,800——
1998-08-11$1.87$1.87371,200——
1998-08-10$2.00$2.00800——
1998-08-07$2.00$2.00104,000——
1998-08-06$1.97$1.97210,400——
1998-08-05$1.97$1.97209,600——
1998-08-04$2.00$2.00417,600——
1998-08-03$2.13$2.13221,600——
1998-07-31$2.09$2.09151,200——
1998-07-30$2.19$2.19536,800——
1998-07-29$1.97$1.9734,400——
1998-07-28$1.98$1.9813,600——
1998-07-27$2.03$2.03108,000——
1998-07-24$2.02$2.024,000——
1998-07-23$2.06$2.0681,600——
1998-07-22$2.08$2.08241,600——
1998-07-21$2.26$2.26496,800——
1998-07-20$2.33$2.33298,400——
1998-07-17$2.39$2.39209,600——
1998-07-16$2.38$2.38493,600——
1998-07-15$2.42$2.42134,400——
1998-07-14$2.45$2.4577,600——
1998-07-13$2.44$2.44166,400——
1998-07-10$2.44$2.4453,600——
1998-07-09$2.45$2.4514,400——
1998-07-08$2.44$2.44271,200——
1998-07-07$2.38$2.38480,800——
1998-07-06$2.28$2.28124,800——
1998-07-02$2.33$2.3336,800——
1998-07-01$2.30$2.30173,600——
1998-06-30$2.28$2.28408,000——
1998-06-29$2.23$2.233,200——
1998-06-26$2.16$2.160——
1998-06-25$2.16$2.1636,800——
1998-06-24$2.19$2.1928,800——
1998-06-23$2.19$2.1964,000——
1998-06-22$2.19$2.1912,800——
1998-06-19$2.14$2.1440,000——
1998-06-18$2.08$2.0828,000——
1998-06-17$2.16$2.16212,000——
1998-06-16$2.12$2.12170,400——
1998-06-15$1.98$1.9865,600——
1998-06-12$2.10$2.1028,800——
1998-06-11$2.04$2.0459,200——
1998-06-10$2.06$2.0650,400——
1998-06-09$2.07$2.0748,000——
1998-06-08$2.13$2.13287,200——
1998-06-05$2.16$2.16581,600——
1998-06-04$1.92$1.92322,400——
1998-06-03$1.94$1.9445,600——
1998-06-02$1.97$1.9768,800——
1998-06-01$2.05$2.05222,400——
1998-05-29$2.05$2.0548,800——
1998-05-28$2.00$2.0040,000——
1998-05-27$2.02$2.0265,600——
1998-05-26$2.11$2.1110,400——
1998-05-22$2.17$2.17132,800——
1998-05-21$2.14$2.1490,400——
1998-05-20$2.11$2.11108,000——
1998-05-19$2.05$2.0531,200——
1998-05-18$2.00$2.00294,400——
1998-05-15$2.14$2.14157,600——
1998-05-14$2.02$2.02299,200——
1998-05-13$1.92$1.92203,200——
1998-05-12$1.86$1.86184,000——
1998-05-11$1.90$1.901,160,800——
1998-05-08$2.03$2.0342,400——
1998-05-07$2.02$2.0242,400——
1998-05-06$2.05$2.05292,800——
1998-05-05$2.14$2.14244,800——
1998-05-04$2.17$2.17148,000——
1998-05-01$2.13$2.13109,600——
1998-04-30$2.05$2.05128,800——
1998-04-29$1.98$1.9823,200——
1998-04-28$2.06$2.0624,000——
1998-04-27$2.02$2.0236,800——
1998-04-24$2.09$2.0943,200——
1998-04-23$2.03$2.03172,000——
1998-04-22$2.03$2.03564,800——
1998-04-21$2.13$2.13974,400——
1998-04-20$2.19$2.19396,800——
1998-04-17$2.12$2.12333,600——
1998-04-16$2.15$2.1548,800——
1998-04-15$2.14$2.1448,000——
1998-04-14$2.18$2.18109,600——
1998-04-13$2.13$2.13391,200——
1998-04-09$2.16$2.1661,600——
1998-04-08$2.14$2.1489,600——
1998-04-07$2.13$2.1393,600——
1998-04-06$2.19$2.1979,200——
1998-04-03$2.26$2.26207,200——
1998-04-02$2.27$2.27284,000——
1998-04-01$2.25$2.25223,200——
1998-03-31$2.34$2.34488,800——
1998-03-30$2.08$2.0814,400——
1998-03-27$2.08$2.08164,000——
1998-03-26$2.19$2.19161,600——
1998-03-25$2.23$2.23128,800——
1998-03-24$2.25$2.25175,200——
1998-03-23$2.31$2.31121,600——
1998-03-20$2.33$2.33184,000——
1998-03-19$2.41$2.4168,800——
1998-03-18$2.50$2.50673,600——
1998-03-17$2.88$2.88157,600——
1998-03-16$2.88$2.88205,600——
1998-03-13$2.80$2.80336,800——
1998-03-12$2.75$2.75115,200——
1998-03-11$2.81$2.81532,800——
1998-03-10$2.70$2.70547,200——
1998-03-09$2.75$2.751,398,400——
1998-03-06$3.06$3.062,423,200——
1998-03-05$2.53$2.53628,000——
1998-03-04$2.38$2.38128,000——
1998-03-03$2.38$2.38337,600——
1998-03-02$2.33$2.33506,400——
1998-02-27$2.39$2.3999,200——
1998-02-26$2.32$2.32827,200——
1998-02-25$2.17$2.1753,600——
1998-02-24$2.14$2.14220,800——
1998-02-23$2.13$2.1356,800——
1998-02-20$2.07$2.07183,200——
1998-02-19$2.14$2.1443,200——
1998-02-18$2.13$2.1364,000——
1998-02-17$2.19$2.1937,600——
1998-02-13$2.16$2.1651,200——
1998-02-12$2.13$2.131,600——
1998-02-11$2.19$2.190——
1998-02-10$2.19$2.1948,000——
1998-02-09$2.13$2.1377,600——
1998-02-06$2.23$2.23176,800——
1998-02-05$2.13$2.134,000——
1998-02-04$2.14$2.1452,800——
1998-02-03$2.16$2.1636,800——
1998-02-02$2.19$2.19411,200——
1998-01-30$2.13$2.1364,000——
1998-01-29$2.14$2.1440,000——
1998-01-28$2.14$2.1498,400——
1998-01-27$2.02$2.0263,200——
1998-01-26$2.03$2.03534,400——
1998-01-23$1.97$1.9765,600——
1998-01-22$1.91$1.91420,000——
1998-01-21$2.17$2.176,400——
1998-01-20$2.19$2.1916,000——
1998-01-16$2.22$2.2226,400——
1998-01-15$2.19$2.1977,600——
1998-01-14$2.18$2.1853,600——
1998-01-13$2.13$2.1340,800——
1998-01-12$2.13$2.1376,000——
1998-01-09$2.12$2.1256,000——
1998-01-08$2.19$2.19252,000——
1998-01-07$2.16$2.16119,200——
1998-01-06$2.14$2.1452,000——
1998-01-05$2.19$2.19108,000——
1998-01-02$2.20$2.20341,600——