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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.64$3.64302,400——
1999-12-30$3.50$3.50257,600——
1999-12-29$3.33$3.33203,200——
1999-12-28$3.38$3.38305,600——
1999-12-27$3.14$3.14142,400——
1999-12-23$3.02$3.0296,000——
1999-12-22$3.04$3.04680,000——
1999-12-21$2.80$2.80663,200——
1999-12-20$2.56$2.561,257,600——
1999-12-17$2.56$2.56336,800——
1999-12-16$2.63$2.6356,800——
1999-12-15$2.66$2.66168,000——
1999-12-14$2.66$2.66730,400——
1999-12-13$3.03$3.03774,400——
1999-12-10$2.77$2.7744,800——
1999-12-09$2.83$2.83144,800——
1999-12-08$3.10$3.10158,400——
1999-12-07$3.03$3.031,036,000——
1999-12-06$2.91$2.91954,400——
1999-12-03$2.64$2.641,943,200——
1999-12-02$2.50$2.50367,200——
1999-12-01$2.53$2.53138,400——
1999-11-30$2.47$2.4791,200——
1999-11-29$2.58$2.58869,600——
1999-11-26$2.50$2.50192,000——
1999-11-24$2.51$2.51471,200——
1999-11-23$2.59$2.59370,400——
1999-11-22$2.62$2.62308,000——
1999-11-19$2.84$2.84471,200——
1999-11-18$2.75$2.75292,000——
1999-11-17$2.70$2.70699,200——
1999-11-16$2.66$2.66150,400——
1999-11-15$2.66$2.6655,200——
1999-11-12$2.64$2.64130,400——
1999-11-11$2.69$2.69180,800——
1999-11-10$2.64$2.641,205,600——
1999-11-09$2.56$2.56383,200——
1999-11-08$2.73$2.7339,200——
1999-11-05$2.71$2.7159,200——
1999-11-04$2.71$2.7156,800——
1999-11-03$2.73$2.73116,800——
1999-11-02$2.88$2.88136,800——
1999-11-01$2.82$2.82396,000——
1999-10-29$2.75$2.75644,800——
1999-10-28$2.49$2.4989,600——
1999-10-27$2.48$2.48226,400——
1999-10-26$2.34$2.341,276,000——
1999-10-25$2.16$2.161,232,000——
1999-10-22$2.06$2.062,804,000——
1999-10-21$2.06$2.061,306,400——
1999-10-20$2.13$2.13177,600——
1999-10-19$2.06$2.061,235,200——
1999-10-18$2.17$2.17736,800——
1999-10-15$2.48$2.48375,200——
1999-10-14$2.58$2.58304,000——
1999-10-13$2.47$2.471,154,400——
1999-10-12$2.69$2.69484,000——
1999-10-11$2.71$2.71138,400——
1999-10-08$2.68$2.68148,800——
1999-10-07$2.66$2.661,900,800——
1999-10-06$2.94$2.9459,200——
1999-10-05$2.97$2.97844,800——
1999-10-04$2.72$2.72529,600——
1999-10-01$2.77$2.77545,600——
1999-09-30$2.77$2.77444,000——
1999-09-29$2.75$2.75589,600——
1999-09-28$2.73$2.73285,600——
1999-09-27$2.70$2.70224,000——
1999-09-24$2.66$2.66296,000——
1999-09-23$2.63$2.634,359,200——
1999-09-22$2.42$2.426,052,800——
1999-09-21$3.19$3.19419,200——
1999-09-20$3.28$3.287,200——
1999-09-17$3.19$3.1966,400——
1999-09-16$3.23$3.23152,800——
1999-09-15$3.34$3.34214,400——
1999-09-14$3.39$3.39117,600——
1999-09-13$3.55$3.55864,000——
1999-09-10$3.63$3.63184,000——
1999-09-09$3.61$3.6144,000——
1999-09-08$3.63$3.63232,000——
1999-09-07$3.78$3.78932,000——
1999-09-03$3.75$3.75436,000——
1999-09-02$3.69$3.69175,200——
1999-09-01$3.61$3.61184,000——
1999-08-31$3.57$3.57148,000——
1999-08-30$3.59$3.59680,800——
1999-08-27$3.48$3.48396,800——
1999-08-26$3.49$3.49298,400——
1999-08-25$3.52$3.52588,800——
1999-08-24$3.61$3.613,360,800——
1999-08-23$3.64$3.642,149,600——
1999-08-20$3.56$3.562,619,200——
1999-08-19$3.28$3.282,803,200——
1999-08-18$2.97$2.97177,600——
1999-08-17$2.98$2.98739,200——
1999-08-16$2.98$2.981,466,400——
1999-08-13$3.09$3.09162,400——
1999-08-12$2.97$2.97128,000——
1999-08-11$2.92$2.922,251,200——
1999-08-10$2.86$2.86880,000——
1999-08-09$3.07$3.071,141,600——
1999-08-06$3.08$3.081,382,400——
1999-08-05$3.06$3.061,687,200——
1999-08-04$3.05$3.05456,000——
1999-08-03$3.22$3.22868,000——
1999-08-02$3.28$3.2864,000——
1999-07-30$3.16$3.16355,200——
1999-07-29$3.00$3.00363,200——
1999-07-28$3.05$3.051,260,800——
1999-07-27$3.28$3.28210,400——
1999-07-26$3.41$3.414,728,000——
1999-07-23$3.48$3.4832,800——
1999-07-22$3.50$3.50876,800——
1999-07-21$3.49$3.4915,200——
1999-07-20$3.48$3.48478,400——
1999-07-19$3.47$3.47240,800——
1999-07-16$3.47$3.4788,800——
1999-07-15$3.52$3.52994,400——
1999-07-14$3.52$3.52516,000——
1999-07-13$3.50$3.50768,000——
1999-07-12$3.50$3.5091,200——
1999-07-09$3.49$3.49416,000——
1999-07-08$3.58$3.58920,800——
1999-07-07$3.52$3.52587,200——
1999-07-06$3.46$3.46321,600——
1999-07-02$3.20$3.20429,600——
1999-07-01$3.19$3.191,700,800——
1999-06-30$3.14$3.14667,200——
1999-06-29$3.13$3.13244,800——
1999-06-28$3.13$3.13862,400——
1999-06-25$3.07$3.0755,200——
1999-06-24$3.00$3.00803,200——
1999-06-23$2.88$2.8863,200——
1999-06-22$2.87$2.87111,200——
1999-06-21$2.89$2.89275,200——
1999-06-18$2.84$2.84154,400——
1999-06-17$2.89$2.89356,000——
1999-06-16$2.90$2.9017,600——
1999-06-15$2.89$2.8959,200——
1999-06-14$2.88$2.88305,600——
1999-06-11$2.88$2.8878,400——
1999-06-10$3.08$3.0864,800——
1999-06-09$3.08$3.08146,400——
1999-06-08$2.87$2.87557,600——
1999-06-07$2.84$2.8430,400——
1999-06-04$2.83$2.83390,400——
1999-06-03$2.82$2.82724,800——
1999-06-02$2.92$2.92732,000——
1999-06-01$2.92$2.921,148,000——
1999-05-28$2.97$2.97111,200——
1999-05-27$3.02$3.02604,000——
1999-05-26$3.10$3.10820,000——
1999-05-25$3.14$3.14953,600——
1999-05-24$3.11$3.112,956,000——
1999-05-21$3.05$3.05550,400——
1999-05-20$3.28$3.281,566,400——
1999-05-19$3.20$3.202,757,600——
1999-05-18$3.32$3.322,784,800——
1999-05-17$3.31$3.311,407,200——
1999-05-14$3.09$3.092,411,200——
1999-05-13$2.98$2.982,687,200——
1999-05-12$2.70$2.70119,200——
1999-05-11$2.72$2.721,358,400——
1999-05-10$2.65$2.65451,200——
1999-05-07$2.61$2.61407,200——
1999-05-06$2.56$2.56197,600——
1999-05-05$2.59$2.59610,400——
1999-05-04$2.71$2.71895,200——
1999-05-03$2.63$2.631,883,200——
1999-04-30$2.42$2.421,029,600——
1999-04-29$2.44$2.442,189,600——
1999-04-28$2.44$2.44172,000——
1999-04-27$2.42$2.42260,000——
1999-04-26$2.43$2.43885,600——
1999-04-23$2.39$2.3987,200——
1999-04-22$2.36$2.361,360,800——
1999-04-21$2.31$2.31467,200——
1999-04-20$2.22$2.221,911,200——
1999-04-19$2.25$2.25344,000——
1999-04-16$2.22$2.223,438,400——
1999-04-15$2.47$2.472,292,800——
1999-04-14$2.59$2.59526,400——
1999-04-13$2.64$2.642,480,000——
1999-04-12$2.50$2.507,192,800——
1999-04-09$2.25$2.256,310,400——
1999-04-08$1.88$1.881,192,000——
1999-04-07$1.80$1.80649,600——
1999-04-06$1.84$1.84428,000——
1999-04-05$1.70$1.7077,600——
1999-04-01$1.75$1.75339,200——
1999-03-31$1.76$1.76438,400——
1999-03-30$1.79$1.7987,200——
1999-03-29$1.78$1.78109,600——
1999-03-26$1.75$1.75105,600——
1999-03-25$1.75$1.751,079,200——
1999-03-24$1.69$1.69364,800——
1999-03-23$1.69$1.69182,400——
1999-03-22$1.72$1.72123,200——
1999-03-19$1.69$1.691,312,000——
1999-03-18$1.76$1.76593,600——
1999-03-17$1.78$1.78553,600——
1999-03-16$1.75$1.75936,000——
1999-03-15$1.59$1.595,022,400——
1999-03-12$1.64$1.64664,000——
1999-03-11$1.72$1.7215,200——
1999-03-10$1.72$1.72108,800——
1999-03-09$1.72$1.72191,200——
1999-03-08$1.69$1.693,168,000——
1999-03-05$1.78$1.7852,000——
1999-03-04$1.80$1.80248,800——
1999-03-03$1.80$1.803,751,200——
1999-03-02$1.62$1.62760,000——
1999-03-01$1.55$1.55620,000——
1999-02-26$1.53$1.53404,800——
1999-02-25$1.63$1.63184,800——
1999-02-24$1.59$1.591,850,400——
1999-02-23$1.69$1.69130,400——
1999-02-22$1.73$1.73718,400——
1999-02-19$1.72$1.72320,000——
1999-02-18$1.73$1.73308,000——
1999-02-17$1.74$1.74133,600——
1999-02-16$1.74$1.74324,800——
1999-02-12$1.73$1.73128,800——
1999-02-11$1.80$1.80104,800——
1999-02-10$1.77$1.775,600——
1999-02-09$1.78$1.78138,400——
1999-02-08$1.81$1.81162,400——
1999-02-05$1.91$1.91210,400——
1999-02-04$1.94$1.94445,600——
1999-02-03$1.98$1.98277,600——
1999-02-02$2.00$2.00629,600——
1999-02-01$2.05$2.05169,600——
1999-01-29$2.04$2.04248,000——
1999-01-28$2.02$2.0260,800——
1999-01-27$2.02$2.02655,200——
1999-01-26$2.06$2.0654,400——
1999-01-25$2.09$2.0974,400——
1999-01-22$2.05$2.05122,400——
1999-01-21$2.03$2.03740,000——
1999-01-20$2.09$2.09691,200——
1999-01-19$2.09$2.09146,400——
1999-01-15$2.17$2.1756,800——
1999-01-14$2.11$2.1148,800——
1999-01-13$2.15$2.15339,200——
1999-01-12$2.14$2.14403,200——
1999-01-11$2.09$2.09377,600——
1999-01-08$2.16$2.161,692,800——
1999-01-07$2.05$2.05856,000——
1999-01-06$2.04$2.041,413,600——
1999-01-05$2.09$2.09287,200——
1999-01-04$2.00$2.00348,800——