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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$29.36$29.361,684,900——
2021-12-30$30.05$30.051,158,300——
2021-12-29$29.74$29.741,027,500——
2021-12-28$29.17$29.171,133,500——
2021-12-27$29.41$29.41949,800——
2021-12-23$29.12$29.121,337,900——
2021-12-22$28.41$28.41906,500——
2021-12-21$28.26$28.261,196,500——
2021-12-20$27.20$27.201,925,500——
2021-12-17$28.43$28.432,544,000——
2021-12-16$27.88$27.882,092,500——
2021-12-15$29.12$29.121,504,200——
2021-12-14$29.33$29.331,587,600——
2021-12-13$29.02$29.021,995,100——
2021-12-10$30.54$30.541,676,000——
2021-12-09$31.41$31.411,443,900——
2021-12-08$32.32$32.321,218,600——
2021-12-07$32.77$32.771,456,200——
2021-12-06$32.00$32.001,841,100——
2021-12-03$31.60$31.601,574,200——
2021-12-02$31.55$31.552,047,800——
2021-12-01$30.62$30.621,820,600——
2021-11-30$31.67$31.671,989,000——
2021-11-29$32.54$32.541,873,300——
2021-11-26$31.85$31.851,340,400——
2021-11-24$33.04$33.042,341,000——
2021-11-23$33.80$33.807,329,300——
2021-11-22$37.27$37.274,119,700——
2021-11-19$36.17$36.171,829,700——
2021-11-18$37.45$37.452,139,000——
2021-11-17$36.06$36.061,506,100——
2021-11-16$37.65$37.651,541,000——
2021-11-15$36.90$36.901,514,600——
2021-11-12$35.64$35.64712,800——
2021-11-11$35.34$35.34975,500——
2021-11-10$35.25$35.251,842,400——
2021-11-09$35.61$35.61834,100——
2021-11-08$34.86$34.86896,200——
2021-11-05$35.49$35.491,099,600——
2021-11-04$35.20$35.201,310,600——
2021-11-03$35.17$35.172,636,500——
2021-11-02$32.81$32.811,120,200——
2021-11-01$32.67$32.671,591,200——
2021-10-29$31.93$31.931,110,800——
2021-10-28$31.72$31.721,320,900——
2021-10-27$30.85$30.851,780,900——
2021-10-26$31.20$31.201,570,100——
2021-10-25$31.57$31.571,887,600——
2021-10-22$30.83$30.832,027,400——
2021-10-21$30.38$30.38906,000——
2021-10-20$30.44$30.44998,900——
2021-10-19$30.56$30.56917,500——
2021-10-18$30.63$30.631,083,900——
2021-10-15$30.25$30.251,953,000——
2021-10-14$30.22$30.221,186,600——
2021-10-13$30.09$30.091,150,700——
2021-10-12$29.78$29.781,275,400——
2021-10-11$28.64$28.641,394,900——
2021-10-08$29.69$29.691,193,600——
2021-10-07$29.72$29.721,221,300——
2021-10-06$29.35$29.351,830,500——
2021-10-05$29.90$29.902,433,300——
2021-10-04$30.59$30.591,366,200——
2021-10-01$30.44$30.441,632,800——
2021-09-30$29.69$29.693,337,900——
2021-09-29$31.36$31.361,409,900——
2021-09-28$31.65$31.651,602,300——
2021-09-27$31.83$31.832,266,700——
2021-09-24$31.91$31.911,735,600——
2021-09-23$32.91$32.911,812,000——
2021-09-22$32.60$32.601,061,000——
2021-09-21$32.00$32.001,484,200——
2021-09-20$32.15$32.151,546,400——
2021-09-17$32.52$32.522,549,300——
2021-09-16$32.80$32.801,121,800——
2021-09-15$32.64$32.641,887,800——
2021-09-14$31.76$31.761,790,900——
2021-09-13$31.86$31.861,548,500——
2021-09-10$31.26$31.261,681,300——
2021-09-09$32.29$32.292,342,600——
2021-09-08$31.79$31.791,751,000——
2021-09-07$31.83$31.831,945,100——
2021-09-03$32.20$32.202,305,500——
2021-09-02$32.87$32.872,149,200——
2021-09-01$33.82$33.822,128,700——
2021-08-31$33.02$33.023,255,000——
2021-08-30$33.96$33.962,126,000——
2021-08-27$34.54$34.542,840,200——
2021-08-26$35.13$35.133,976,800——
2021-08-25$36.86$36.867,180,100——
2021-08-24$40.73$40.735,321,800——
2021-08-23$38.63$38.631,873,600——
2021-08-20$37.81$37.811,801,700——
2021-08-19$36.52$36.522,285,700——
2021-08-18$35.68$35.681,506,700——
2021-08-17$35.67$35.672,175,000——
2021-08-16$37.48$37.48929,100——
2021-08-13$37.94$37.94660,100——
2021-08-12$38.95$38.951,093,700——
2021-08-11$39.49$39.491,537,600——
2021-08-10$39.60$39.601,909,100——
2021-08-09$38.53$38.531,164,200——
2021-08-06$38.74$38.74981,300——
2021-08-05$37.50$37.501,286,000——
2021-08-04$35.62$35.621,678,300——
2021-08-03$37.24$37.241,907,000——
2021-08-02$36.69$36.692,106,300——
2021-07-30$37.18$37.181,174,700——
2021-07-29$36.47$36.471,899,800——
2021-07-28$36.62$36.62848,400——
2021-07-27$36.40$36.40960,000——
2021-07-26$37.50$37.50844,000——
2021-07-23$36.44$36.441,641,100——
2021-07-22$36.74$36.741,344,200——
2021-07-21$37.50$37.50910,100——
2021-07-20$36.97$36.971,452,800——
2021-07-19$35.54$35.541,655,400——
2021-07-16$36.89$36.891,568,500——
2021-07-15$37.93$37.931,858,500——
2021-07-14$39.32$39.321,165,800——
2021-07-13$39.58$39.58728,800——
2021-07-12$40.49$40.491,525,700——
2021-07-09$39.70$39.701,276,400——
2021-07-08$38.35$38.352,086,600——
2021-07-07$38.40$38.401,639,300——
2021-07-06$39.61$39.611,487,300——
2021-07-02$40.37$40.371,038,200——
2021-07-01$41.01$41.011,217,900——
2021-06-30$41.22$41.221,485,600——
2021-06-29$39.88$39.881,514,000——
2021-06-28$39.81$39.811,646,600——
2021-06-25$41.20$41.204,165,800——
2021-06-24$40.41$40.411,251,600——
2021-06-23$40.04$40.042,226,000——
2021-06-22$38.44$38.443,005,300——
2021-06-21$36.72$36.722,424,500——
2021-06-18$37.21$37.212,938,300——
2021-06-17$38.13$38.131,754,300——
2021-06-16$38.93$38.931,453,600——
2021-06-15$38.08$38.081,911,900——
2021-06-14$38.54$38.541,207,500——
2021-06-11$38.64$38.641,867,900——
2021-06-10$38.08$38.081,965,800——
2021-06-09$37.83$37.831,909,700——
2021-06-08$38.80$38.801,346,500——
2021-06-07$38.17$38.172,045,500——
2021-06-04$37.20$37.202,102,500——
2021-06-03$37.14$37.141,292,500——
2021-06-02$37.87$37.872,107,800——
2021-06-01$38.77$38.772,014,100——
2021-05-28$39.16$39.162,404,900——
2021-05-27$39.31$39.312,328,600——
2021-05-26$38.47$38.478,452,500——
2021-05-25$34.96$34.963,329,100——
2021-05-24$34.72$34.721,966,900——
2021-05-21$33.82$33.821,634,700——
2021-05-20$34.13$34.132,587,400——
2021-05-19$36.49$36.491,448,200——
2021-05-18$37.84$37.841,528,100——
2021-05-17$39.02$39.021,465,800——
2021-05-14$37.36$37.361,280,800——
2021-05-13$35.57$35.571,732,900——
2021-05-12$34.70$34.701,709,400——
2021-05-11$36.67$36.671,663,300——
2021-05-10$37.73$37.732,019,700——
2021-05-07$39.48$39.481,430,200——
2021-05-06$39.24$39.241,928,900——
2021-05-05$37.65$37.651,577,900——
2021-05-04$37.88$37.882,674,900——
2021-05-03$38.09$38.092,640,100——
2021-04-30$35.90$35.901,480,300——
2021-04-29$36.75$36.751,569,700——
2021-04-28$37.60$37.601,352,300——
2021-04-27$37.57$37.571,512,800——
2021-04-26$36.31$36.312,430,000——
2021-04-23$38.50$38.501,103,900——
2021-04-22$37.16$37.161,204,000——
2021-04-21$36.80$36.801,178,500——
2021-04-20$35.23$35.231,301,400——
2021-04-19$37.03$37.031,737,400——
2021-04-16$37.31$37.314,513,700——
2021-04-15$37.08$37.081,351,500——
2021-04-14$37.14$37.141,857,100——
2021-04-13$36.89$36.891,503,700——
2021-04-12$38.15$38.152,159,300——
2021-04-09$39.18$39.18767,300——
2021-04-08$38.31$38.311,300,100——
2021-04-07$38.10$38.10966,100——
2021-04-06$37.23$37.23882,800——
2021-04-05$36.52$36.52955,500——
2021-04-01$36.32$36.321,561,000——
2021-03-31$37.19$37.19889,200——
2021-03-30$37.46$37.46906,600——
2021-03-29$36.42$36.421,314,000——
2021-03-26$38.45$38.451,297,200——
2021-03-25$37.85$37.851,249,300——
2021-03-24$35.92$35.92982,400——
2021-03-23$36.72$36.721,105,000——
2021-03-22$39.22$39.221,079,400——
2021-03-19$40.96$40.961,514,100——
2021-03-18$39.81$39.811,485,800——
2021-03-17$41.50$41.50986,900——
2021-03-16$40.60$40.60854,400——
2021-03-15$40.45$40.451,369,100——
2021-03-12$39.91$39.911,374,800——
2021-03-11$37.54$37.541,182,300——
2021-03-10$37.19$37.191,339,400——
2021-03-09$37.22$37.221,619,200——
2021-03-08$38.93$38.931,728,800——
2021-03-05$37.51$37.512,339,900——
2021-03-04$35.23$35.232,096,800——
2021-03-03$35.81$35.812,295,900——
2021-03-02$33.77$33.772,457,700——
2021-03-01$34.14$34.142,379,100——
2021-02-26$33.90$33.902,021,400——
2021-02-25$34.54$34.542,606,000——
2021-02-24$34.65$34.652,115,400——
2021-02-23$32.45$32.451,272,400——
2021-02-22$31.44$31.441,514,800——
2021-02-19$30.27$30.271,257,800——
2021-02-18$29.88$29.881,186,900——
2021-02-17$30.27$30.271,138,200——
2021-02-16$31.31$31.311,784,500——
2021-02-12$31.01$31.01902,000——
2021-02-11$31.22$31.221,344,600——
2021-02-10$30.40$30.401,445,900——
2021-02-09$29.51$29.511,113,300——
2021-02-08$29.73$29.731,229,100——
2021-02-05$28.95$28.951,424,300——
2021-02-04$29.15$29.151,359,400——
2021-02-03$28.13$28.13855,800——
2021-02-02$27.23$27.231,191,200——
2021-02-01$27.13$27.131,325,800——
2021-01-29$27.43$27.431,843,000——
2021-01-28$28.38$28.382,611,300——
2021-01-27$28.44$28.442,990,900——
2021-01-26$27.41$27.411,655,000——
2021-01-25$28.00$28.002,153,500——
2021-01-22$26.76$26.762,220,600——
2021-01-21$26.56$26.561,493,000——
2021-01-20$27.17$27.171,204,100——
2021-01-19$27.29$27.291,530,200——
2021-01-15$28.13$28.131,606,300——
2021-01-14$27.84$27.842,770,100——
2021-01-13$28.74$28.744,854,300——
2021-01-12$30.31$30.312,736,200——
2021-01-11$28.65$28.652,080,900——
2021-01-08$26.70$26.701,671,000——
2021-01-07$25.97$25.973,026,000——
2021-01-06$27.91$27.912,662,500——
2021-01-05$25.56$25.561,819,400——
2021-01-04$24.55$24.551,906,700——