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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$37.10$37.10886,800——
2013-12-30$37.32$37.32996,600——
2013-12-27$37.06$37.061,180,800——
2013-12-26$37.55$37.552,392,600——
2013-12-24$36.76$36.76472,700——
2013-12-23$36.88$36.881,571,700——
2013-12-20$36.48$36.482,754,900——
2013-12-19$35.72$35.721,603,500——
2013-12-18$36.27$36.272,225,600——
2013-12-17$35.85$35.851,277,300——
2013-12-16$36.03$36.032,641,800——
2013-12-13$35.78$35.781,964,200——
2013-12-12$36.00$36.001,910,000——
2013-12-11$36.84$36.844,119,000——
2013-12-10$35.74$35.741,894,800——
2013-12-09$36.04$36.042,366,700——
2013-12-06$35.99$35.992,325,300——
2013-12-05$36.29$36.293,092,000——
2013-12-04$36.63$36.632,463,600——
2013-12-03$37.24$37.242,106,500——
2013-12-02$37.66$37.663,324,100——
2013-11-29$39.02$39.02506,500——
2013-11-27$39.07$39.07911,200——
2013-11-26$38.87$38.871,143,500——
2013-11-25$38.91$38.911,832,700——
2013-11-22$38.44$38.442,334,800——
2013-11-21$38.98$38.981,400,800——
2013-11-20$39.02$39.021,929,100——
2013-11-19$39.31$39.314,687,800——
2013-11-18$39.64$39.643,741,600——
2013-11-15$40.17$40.172,254,600——
2013-11-14$40.00$40.001,532,600——
2013-11-13$39.99$39.991,613,200——
2013-11-12$39.82$39.821,877,700——
2013-11-11$40.02$40.021,878,500——
2013-11-08$39.48$39.481,637,700——
2013-11-07$38.47$38.471,051,500——
2013-11-06$38.76$38.761,165,400——
2013-11-05$38.93$38.931,364,900——
2013-11-04$39.47$39.472,543,000——
2013-11-01$38.59$38.591,988,300——
2013-10-31$37.88$37.881,260,700——
2013-10-30$38.09$38.091,628,000——
2013-10-29$38.24$38.241,056,600——
2013-10-28$38.00$38.001,792,400——
2013-10-25$37.88$37.881,908,800——
2013-10-24$37.59$37.592,325,300——
2013-10-23$36.45$36.451,030,800——
2013-10-22$36.35$36.351,315,100——
2013-10-21$36.50$36.501,348,700——
2013-10-18$37.01$37.011,976,700——
2013-10-17$36.44$36.441,056,800——
2013-10-16$36.46$36.461,331,200——
2013-10-15$35.89$35.891,627,300——
2013-10-14$36.07$36.071,302,500——
2013-10-11$35.90$35.903,201,200——
2013-10-10$36.46$36.462,549,000——
2013-10-09$35.70$35.702,151,200——
2013-10-08$35.06$35.062,356,300——
2013-10-07$35.66$35.662,588,700——
2013-10-04$36.96$36.96991,500——
2013-10-03$36.70$36.701,808,200——
2013-10-02$36.92$36.922,637,500——
2013-10-01$36.51$36.512,449,200——
2013-09-30$36.77$36.771,994,000——
2013-09-27$37.07$37.071,612,300——
2013-09-26$36.98$36.981,345,700——
2013-09-25$36.94$36.941,875,100——
2013-09-24$37.29$37.292,997,100——
2013-09-23$37.43$37.431,652,700——
2013-09-20$38.10$38.102,685,800——
2013-09-19$38.12$38.121,999,100——
2013-09-18$37.97$37.974,174,700——
2013-09-17$38.12$38.123,570,700——
2013-09-16$38.39$38.392,254,300——
2013-09-13$38.38$38.382,029,900——
2013-09-12$38.30$38.303,129,400——
2013-09-11$38.20$38.205,378,800——
2013-09-10$38.35$38.3514,160,500——
2013-09-09$42.71$42.712,026,200——
2013-09-06$42.56$42.561,850,000——
2013-09-05$41.96$41.961,748,800——
2013-09-04$41.82$41.821,580,100——
2013-09-03$41.76$41.761,874,400——
2013-08-30$41.93$41.931,054,200——
2013-08-29$42.49$42.491,766,600——
2013-08-28$41.95$41.951,933,200——
2013-08-27$41.45$41.451,592,200——
2013-08-26$42.06$42.061,015,200——
2013-08-23$42.80$42.801,287,700——
2013-08-22$42.70$42.701,853,400——
2013-08-21$42.30$42.303,490,200——
2013-08-20$43.19$43.198,315,200——
2013-08-19$39.92$39.924,163,700——
2013-08-16$39.74$39.742,454,200——
2013-08-15$40.28$40.282,546,200——
2013-08-14$40.77$40.771,748,100——
2013-08-13$41.77$41.771,841,000——
2013-08-12$42.10$42.101,741,100——
2013-08-09$41.46$41.461,314,300——
2013-08-08$41.64$41.642,304,600——
2013-08-07$41.27$41.271,919,000——
2013-08-06$42.47$42.472,515,700——
2013-08-05$43.67$43.67600,500——
2013-08-02$43.83$43.83616,300——
2013-08-01$43.79$43.791,439,700——
2013-07-31$42.56$42.56950,700——
2013-07-30$42.50$42.501,211,700——
2013-07-29$41.98$41.981,013,200——
2013-07-26$41.95$41.951,168,700——
2013-07-25$42.29$42.29543,000——
2013-07-24$42.04$42.041,115,700——
2013-07-23$42.34$42.34849,500——
2013-07-22$42.76$42.76774,800——
2013-07-19$42.85$42.851,021,900——
2013-07-18$42.72$42.721,064,600——
2013-07-17$42.50$42.50890,900——
2013-07-16$42.63$42.63835,700——
2013-07-15$43.09$43.091,237,700——
2013-07-12$42.98$42.98900,200——
2013-07-11$43.17$43.171,834,100——
2013-07-10$42.34$42.341,149,000——
2013-07-09$41.95$41.951,426,500——
2013-07-08$41.77$41.771,447,300——
2013-07-05$41.04$41.04845,400——
2013-07-03$40.37$40.37376,000——
2013-07-02$40.66$40.661,037,500——
2013-07-01$40.41$40.411,425,400——
2013-06-28$40.22$40.222,079,600——
2013-06-27$40.34$40.341,422,400——
2013-06-26$39.52$39.521,416,000——
2013-06-25$39.04$39.042,444,300——
2013-06-24$38.74$38.743,235,500——
2013-06-21$39.54$39.542,664,100——
2013-06-20$39.16$39.161,918,300——
2013-06-19$39.90$39.902,024,900——
2013-06-18$40.65$40.651,034,300——
2013-06-17$40.79$40.791,381,900——
2013-06-14$40.88$40.881,178,800——
2013-06-13$41.41$41.41971,300——
2013-06-12$41.18$41.181,878,000——
2013-06-11$42.04$42.041,602,100——
2013-06-10$42.27$42.271,122,000——
2013-06-07$42.58$42.58999,400——
2013-06-06$41.77$41.771,856,200——
2013-06-05$41.57$41.571,475,300——
2013-06-04$42.31$42.311,890,800——
2013-06-03$41.86$41.861,670,200——
2013-05-31$41.93$41.931,776,500——
2013-05-30$41.87$41.871,966,400——
2013-05-29$40.91$40.911,870,200——
2013-05-28$41.10$41.101,918,200——
2013-05-24$41.84$41.841,666,100——
2013-05-23$42.30$42.301,926,700——
2013-05-22$42.81$42.812,314,300——
2013-05-21$43.27$43.275,872,300——
2013-05-20$44.49$44.492,729,800——
2013-05-17$44.54$44.542,234,800——
2013-05-16$43.64$43.642,477,200——
2013-05-15$44.43$44.431,842,200——
2013-05-14$44.11$44.111,613,500——
2013-05-13$43.75$43.751,339,300——
2013-05-10$43.83$43.83849,000——
2013-05-09$43.39$43.391,431,600——
2013-05-08$43.39$43.391,062,000——
2013-05-07$43.66$43.662,795,500——
2013-05-06$41.65$41.65847,500——
2013-05-03$41.54$41.541,081,000——
2013-05-02$40.97$40.971,029,700——
2013-05-01$40.90$40.90765,300——
2013-04-30$41.44$41.441,602,100——
2013-04-29$41.35$41.351,184,200——
2013-04-26$41.16$41.161,413,900——
2013-04-25$41.04$41.041,816,000——
2013-04-24$39.73$39.73850,300——
2013-04-23$39.60$39.601,953,900——
2013-04-22$39.50$39.501,235,900——
2013-04-19$39.46$39.461,131,100——
2013-04-18$39.26$39.261,491,900——
2013-04-17$39.61$39.611,663,100——
2013-04-16$40.54$40.541,665,800——
2013-04-15$40.06$40.061,309,900——
2013-04-12$41.38$41.38623,800——
2013-04-11$41.55$41.551,945,600——
2013-04-10$40.81$40.811,136,800——
2013-04-09$40.47$40.471,295,400——
2013-04-08$40.68$40.681,599,400——
2013-04-05$39.97$39.971,698,300——
2013-04-04$39.52$39.521,920,000——
2013-04-03$39.06$39.062,197,600——
2013-04-02$39.87$39.875,763,400——
2013-04-01$38.41$38.412,088,100——
2013-03-28$38.74$38.742,973,300——
2013-03-27$39.14$39.141,307,500——
2013-03-26$39.41$39.411,800,800——
2013-03-25$39.36$39.363,937,400——
2013-03-22$38.75$38.752,771,000——
2013-03-21$39.52$39.522,059,200——
2013-03-20$40.32$40.322,819,100——
2013-03-19$39.40$39.402,151,500——
2013-03-18$40.08$40.081,696,700——
2013-03-15$40.65$40.651,683,800——
2013-03-14$41.17$41.171,791,300——
2013-03-13$41.51$41.511,959,400——
2013-03-12$41.81$41.813,554,100——
2013-03-11$41.50$41.502,807,900——
2013-03-08$41.31$41.311,609,300——
2013-03-07$40.49$40.492,352,000——
2013-03-06$40.74$40.741,403,800——
2013-03-05$41.71$41.711,312,900——
2013-03-04$41.01$41.011,519,000——
2013-03-01$40.81$40.811,389,600——
2013-02-28$40.52$40.521,860,600——
2013-02-27$40.18$40.181,434,600——
2013-02-26$39.56$39.562,518,700——
2013-02-25$39.06$39.062,061,700——
2013-02-22$39.54$39.543,159,300——
2013-02-21$40.26$40.263,769,000——
2013-02-20$41.26$41.262,741,400——
2013-02-19$41.69$41.693,449,200——
2013-02-15$41.29$41.292,802,500——
2013-02-14$41.43$41.431,811,300——
2013-02-13$41.53$41.532,242,400——
2013-02-12$42.25$42.251,702,400——
2013-02-11$42.37$42.371,488,500——
2013-02-08$42.58$42.581,967,300——
2013-02-07$43.17$43.174,256,000——
2013-02-06$43.15$43.151,768,900——
2013-02-05$42.72$42.722,451,800——
2013-02-04$42.57$42.571,979,200——
2013-02-01$43.35$43.352,235,700——
2013-01-31$42.80$42.802,734,500——
2013-01-30$42.80$42.801,498,100——
2013-01-29$42.93$42.931,463,000——
2013-01-28$43.13$43.131,660,700——
2013-01-25$43.62$43.622,131,900——
2013-01-24$42.72$42.721,565,500——
2013-01-23$42.50$42.501,409,300——
2013-01-22$42.82$42.822,327,500——
2013-01-18$43.39$43.392,069,700——
2013-01-17$43.18$43.183,531,000——
2013-01-16$41.90$41.903,655,300——
2013-01-15$42.10$42.104,074,100——
2013-01-14$42.25$42.253,623,700——
2013-01-11$42.75$42.754,404,300——
2013-01-10$42.64$42.646,044,700——
2013-01-09$40.75$40.752,978,000——
2013-01-08$41.18$41.182,245,600——
2013-01-07$40.84$40.841,602,100——
2013-01-04$41.39$41.392,216,300——
2013-01-03$40.74$40.742,076,300——
2013-01-02$40.98$40.984,579,900——