Urban Outfitters Stock Price History
NASDAQ: URBNConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
82.18+1.22 (+1.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
URBN price history at a glance
The price history for Urban Outfitters (URBN) on this page begins on November 8, 1993, when the stock closed at $1.55; it most recently closed at $82.18 on October 5, 2026. The highest price in this record is $85.43, reached on August 24, 2026; the latest close is 3.8% below that peak. Across the 32 complete calendar years in the table, URBN finished higher in 18 and lower in 14. Its best year was 2003 (+214.4%) and its worst was 2000 (-72.7%).
Over roughly 33 years the share price changed +5212.6%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, URBN has gained 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $85.43
- Date of high
- Aug 24, 2026
- Low since 1993
- $0.8047
- Date of low
- Dec 11, 2000
- 52-week high
- $85.43
- 52-week low
- $59.54
- IPO year
- 1993
- Last close
- $82.18
URBN returns
1 week
+1.71%
1 month
+5.93%
3 months
+19.40%
6 months
+19.80%
Year to date
+9.19%
1 year
+20.25%
3 years
+159.98%
5 years
+171.67%
URBN price return, excluding dividends.
URBN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.18 | +9.08% |
| 2025 | 75.34 | +30.91% |
| 2024 | 57.55 | +61.25% |
| 2023 | 35.69 | +49.64% |
| 2022 | 23.85 | -18.77% |
| 2021 | 29.36 | +14.69% |
| 2020 | 25.60 | -8.41% |
| 2019 | 27.95 | -13.44% |
| 2018 | 32.29 | -7.90% |
| 2017 | 35.06 | +23.10% |
| 2016 | 28.48 | +25.19% |
| 2015 | 22.75 | -35.19% |
| 2014 | 35.10 | -7.61% |
| 2013 | 37.99 | -8.21% |
| 2012 | 41.39 | +50.18% |
| 2011 | 27.56 | -23.04% |
| 2010 | 35.81 | +2.34% |
| 2009 | 34.99 | +121.32% |
| 2008 | 15.81 | -41.66% |
| 2007 | 27.10 | +17.67% |
| 2006 | 23.03 | -9.01% |
| 2005 | 25.31 | +14.01% |
| 2004 | 22.20 | +141.83% |
| 2003 | 9.18 | +214.38% |
| 2002 | 2.92 | -5.62% |
| 2001 | 3.09 | +211.81% |
| 2000 | 0.9922 | -72.75% |
| 1999 | 3.64 | +72.59% |
| 1998 | 2.11 | -4.25% |
| 1997 | 2.20 | +38.23% |
| 1996 | 1.59 | +9.68% |
| 1995 | 1.45 | -14.68% |
| 1994 | 1.70 | +1.87% |
| 1993* | 1.67 | +8.08% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
URBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 80.66 | 82.54 | 80.26 | 82.18 | +1.51% | |
| 79.70 | 81.37 | 79.18 | 80.96 | +1.52% | |
| 78.77 | 80.27 | 77.99 | 79.75 | -0.62% | |
| 81.52 | 81.63 | 79.57 | 80.25 | -1.65% | |
| 81.02 | 82.34 | 79.79 | 81.60 | +0.99% | |
| 79.95 | 80.92 | 78.77 | 80.80 | +2.58% | |
| 77.00 | 80.15 | 76.08 | 78.77 | +3.13% | |
| 76.01 | 76.89 | 75.36 | 76.38 | +0.98% | |
| 76.00 | 76.22 | 74.79 | 75.64 | +0.27% | |
| 74.44 | 76.66 | 74.22 | 75.44 | +0.12% | |
| 75.00 | 76.29 | 74.10 | 75.35 | +0.76% | |
| 74.77 | 76.01 | 73.97 | 74.78 | -0.05% | |
| 75.02 | 75.22 | 73.62 | 74.82 | -0.27% | |
| 75.23 | 77.27 | 75.01 | 75.02 | +1.09% | |
| 75.05 | 75.67 | 74.17 | 74.21 | -1.07% | |
| 75.52 | 76.34 | 74.94 | 75.01 | -1.09% | |
| 78.14 | 78.14 | 75.77 | 75.84 | -1.61% | |
| 76.26 | 78.27 | 76.26 | 77.08 | +1.54% | |
| 77.28 | 77.77 | 75.17 | 75.91 | -1.43% | |
| 77.43 | 78.07 | 76.20 | 77.01 | -2.00% | |
| 77.31 | 79.65 | 76.90 | 78.58 | +3.94% | |
| 76.57 | 76.57 | 74.18 | 75.60 | -2.55% | |
| 78.25 | 79.41 | 77.42 | 77.58 | -2.33% | |
| 81.22 | 82.74 | 79.08 | 79.43 | -1.90% | |
| 79.55 | 81.37 | 79.51 | 80.97 | +0.48% | |
| 79.93 | 81.37 | 78.41 | 80.58 | +2.32% | |
| 78.84 | 79.59 | 77.82 | 78.75 | -0.68% | |
| 79.12 | 80.50 | 76.87 | 79.29 | -1.74% | |
| 80.44 | 81.33 | 79.11 | 80.69 | -0.49% | |
| 79.42 | 81.99 | 78.99 | 81.09 | +2.92% | |
| 82.70 | 85.43 | 78.21 | 78.79 | -5.02% | |
| 78.90 | 83.03 | 78.16 | 82.95 | +9.46% | |
| 75.60 | 76.45 | 73.75 | 75.78 | -0.36% | |
| 74.71 | 76.59 | 74.71 | 76.05 | +2.44% | |
| 74.22 | 75.44 | 71.98 | 74.24 | +2.19% | |
| 72.88 | 74.00 | 71.85 | 72.65 | -2.33% | |
| 74.95 | 76.35 | 73.94 | 74.38 | -0.28% | |
| 76.88 | 77.11 | 74.33 | 74.59 | -2.67% | |
| 76.44 | 77.40 | 75.81 | 76.64 | -1.50% | |
| 75.67 | 78.39 | 75.62 | 77.81 | +2.11% | |
| 78.16 | 78.16 | 75.27 | 76.20 | -1.64% | |
| 78.75 | 79.35 | 77.12 | 77.47 | -2.47% | |
| 78.54 | 79.74 | 77.14 | 79.43 | -0.08% | |
| 77.96 | 79.99 | 77.60 | 79.49 | +3.34% | |
| 77.67 | 77.68 | 75.26 | 76.92 | -0.97% | |
| 77.82 | 79.22 | 77.13 | 77.67 | -0.28% | |
| 79.43 | 80.50 | 77.46 | 77.89 | -1.26% | |
| 77.87 | 79.00 | 77.24 | 78.88 | +1.53% | |
| 75.71 | 78.20 | 74.91 | 77.69 | +4.73% | |
| 76.78 | 76.78 | 74.12 | 74.18 | -2.06% | |
| 75.08 | 75.89 | 74.08 | 75.74 | +0.45% | |
| 74.81 | 76.71 | 73.99 | 75.40 | +0.27% | |
| 72.99 | 75.52 | 72.99 | 75.20 | +3.57% | |
| 71.53 | 72.88 | 71.00 | 72.61 | +3.77% | |
| 69.34 | 70.73 | 68.63 | 69.97 | +0.52% | |
| 72.34 | 72.63 | 69.07 | 69.61 | -5.56% | |
| 73.61 | 74.13 | 72.23 | 73.71 | -0.04% | |
| 74.72 | 75.15 | 72.71 | 73.74 | -1.46% | |
| 76.00 | 76.21 | 73.70 | 74.83 | +2.53% | |
| 74.80 | 76.55 | 72.65 | 72.98 | -3.24% | |
| 73.57 | 77.33 | 73.45 | 75.42 | +3.39% | |
| 70.12 | 73.20 | 70.12 | 72.95 | +3.93% | |
| 70.41 | 70.79 | 68.76 | 70.19 | +0.49% | |
| 68.91 | 70.82 | 67.88 | 69.85 | +1.48% | |
| 69.21 | 69.98 | 68.61 | 68.83 | -0.64% | |
| 68.22 | 69.87 | 67.70 | 69.27 | +1.84% | |
| 67.60 | 68.40 | 65.70 | 68.02 | -0.28% | |
| 69.29 | 69.55 | 67.58 | 68.21 | -1.67% | |
| 71.50 | 71.50 | 68.42 | 69.37 | -1.91% | |
| 70.56 | 71.46 | 69.91 | 70.72 | +0.21% | |
| 70.95 | 71.92 | 69.30 | 70.57 | -0.41% | |
| 71.19 | 71.78 | 69.10 | 70.86 | -0.84% | |
| 73.50 | 73.50 | 70.10 | 71.46 | -2.83% | |
| 71.52 | 73.65 | 70.85 | 73.54 | +3.04% | |
| 72.32 | 73.03 | 71.01 | 71.37 | -1.31% | |
| 70.73 | 73.09 | 70.73 | 72.32 | +1.86% | |
| 71.83 | 72.51 | 70.84 | 71.00 | -2.41% | |
| 75.85 | 75.85 | 72.26 | 72.75 | -4.80% | |
| 73.39 | 77.06 | 72.98 | 76.42 | +5.45% | |
| 76.10 | 77.07 | 72.07 | 72.47 | -4.77% | |
| 77.55 | 78.86 | 75.60 | 76.10 | -1.18% | |
| 77.86 | 78.62 | 76.75 | 77.01 | +0.01% | |
| 78.09 | 79.42 | 76.35 | 77.00 | -0.49% | |
| 73.97 | 77.42 | 73.22 | 77.38 | +6.45% | |
| 73.88 | 74.99 | 72.47 | 72.69 | -1.48% | |
| 72.29 | 75.70 | 72.29 | 73.78 | +2.64% | |
| 71.53 | 74.07 | 71.26 | 71.88 | +0.81% | |
| 73.39 | 74.02 | 71.23 | 71.30 | -2.21% | |
| 73.84 | 74.27 | 72.53 | 72.91 | +0.47% | |
| 72.26 | 72.62 | 71.27 | 72.57 | +0.43% | |
| 71.15 | 72.70 | 70.52 | 72.26 | +1.03% | |
| 72.04 | 72.35 | 69.86 | 71.52 | -1.56% | |
| 73.06 | 75.00 | 72.34 | 72.65 | -2.94% | |
| 74.17 | 76.48 | 73.69 | 74.85 | -0.40% | |
| 76.32 | 77.49 | 75.08 | 75.15 | -0.36% | |
| 74.01 | 75.50 | 73.26 | 75.42 | +3.30% | |
| 72.30 | 73.86 | 72.30 | 73.01 | -1.02% | |
| 72.52 | 74.50 | 69.83 | 73.76 | +2.92% | |
| 68.90 | 72.11 | 67.45 | 71.67 | +4.05% | |
| 69.56 | 70.10 | 67.61 | 68.88 | -1.05% | |
| 68.44 | 69.88 | 67.40 | 69.61 | +0.96% | |
| 67.81 | 69.90 | 67.81 | 68.95 | +0.23% | |
| 67.37 | 68.90 | 66.72 | 68.79 | +3.58% | |
| 66.44 | 66.98 | 65.10 | 66.41 | -0.90% | |
| 67.74 | 67.74 | 64.73 | 67.01 | -2.03% | |
| 71.46 | 71.47 | 67.07 | 68.40 | -4.34% | |
| 70.43 | 71.89 | 69.69 | 71.50 | +1.50% | |
| 71.57 | 72.99 | 69.58 | 70.44 | -1.65% | |
| 70.84 | 72.36 | 70.25 | 71.62 | +2.24% | |
| 69.11 | 70.95 | 68.57 | 70.05 | +2.77% | |
| 69.01 | 70.89 | 67.92 | 68.16 | -1.23% | |
| 70.53 | 70.91 | 68.31 | 69.01 | -1.89% | |
| 68.24 | 71.08 | 67.51 | 70.34 | +2.40% | |
| 68.58 | 69.64 | 68.13 | 68.69 | -1.58% | |
| 71.99 | 72.85 | 69.33 | 69.79 | -3.53% | |
| 73.86 | 74.58 | 71.74 | 72.34 | -1.77% | |
| 73.83 | 74.38 | 72.83 | 73.64 | -0.28% | |
| 75.03 | 75.43 | 72.38 | 73.85 | -1.77% | |
| 75.16 | 75.30 | 73.89 | 75.18 | +0.63% | |
| 76.24 | 77.00 | 74.41 | 74.71 | -1.87% | |
| 73.58 | 76.86 | 72.67 | 76.13 | +2.63% | |
| 70.84 | 74.39 | 70.70 | 74.18 | +6.76% | |
| 68.43 | 69.78 | 68.18 | 69.48 | +1.88% | |
| 65.08 | 68.70 | 65.08 | 68.20 | +3.57% | |
| 67.18 | 68.41 | 64.82 | 65.85 | -2.33% | |
| 68.24 | 68.46 | 66.24 | 67.42 | -1.72% | |
| 68.72 | 68.92 | 67.15 | 68.60 | -0.17% | |
| 68.00 | 69.43 | 66.77 | 68.72 | +0.73% | |
| 67.50 | 68.84 | 67.20 | 68.22 | +5.38% | |
| 66.34 | 66.35 | 64.36 | 64.74 | -2.69% | |
| 64.55 | 66.65 | 64.31 | 66.53 | +3.04% | |
| 62.35 | 64.96 | 61.79 | 64.57 | +1.33% | |
| 63.95 | 64.44 | 62.81 | 63.72 | +0.58% | |
| 61.88 | 63.79 | 61.20 | 63.35 | +3.97% | |
| 60.98 | 62.05 | 60.17 | 60.93 | -0.46% | |
| 61.98 | 62.71 | 60.73 | 61.21 | -1.26% | |
| 61.48 | 63.28 | 60.79 | 61.99 | +0.85% | |
| 62.19 | 63.25 | 61.10 | 61.47 | -0.36% | |
| 60.63 | 63.10 | 59.97 | 61.69 | -0.10% | |
| 65.44 | 65.44 | 61.61 | 61.75 | -2.59% | |
| 64.50 | 65.42 | 63.24 | 63.39 | -2.76% | |
| 62.74 | 66.00 | 62.41 | 65.19 | +2.26% | |
| 64.56 | 65.83 | 63.39 | 63.75 | -2.51% | |
| 64.58 | 66.19 | 64.31 | 65.39 | +1.29% | |
| 64.31 | 66.11 | 63.97 | 64.56 | +1.81% | |
| 64.59 | 65.07 | 63.15 | 63.41 | -0.53% | |
| 63.91 | 64.90 | 62.80 | 63.75 | -1.82% | |
| 65.61 | 66.81 | 64.59 | 64.93 | -1.37% | |
| 64.00 | 67.74 | 64.00 | 65.83 | +2.09% | |
| 63.24 | 64.55 | 61.41 | 64.48 | +0.66% | |
| 64.20 | 65.52 | 62.52 | 64.06 | -2.38% | |
| 65.89 | 67.46 | 64.43 | 65.62 | -1.91% | |
| 65.50 | 67.40 | 65.05 | 66.90 | +1.59% | |
| 63.58 | 66.13 | 62.27 | 65.85 | +0.24% | |
| 63.85 | 67.44 | 63.27 | 65.69 | -0.77% | |
| 68.18 | 68.18 | 65.65 | 66.20 | -3.72% | |
| 66.10 | 69.59 | 65.78 | 68.76 | +5.04% | |
| 64.56 | 66.08 | 63.51 | 65.46 | +0.88% | |
| 66.04 | 66.29 | 64.71 | 64.89 | -1.53% | |
| 67.65 | 67.97 | 64.59 | 65.90 | -3.58% | |
| 68.24 | 71.13 | 66.93 | 68.35 | -0.90% | |
| 70.73 | 70.73 | 68.40 | 68.97 | -1.65% | |
| 70.61 | 72.00 | 69.05 | 70.13 | -2.08% | |
| 70.46 | 71.71 | 69.16 | 71.62 | +2.05% | |
| 68.31 | 70.90 | 67.51 | 70.18 | +2.81% | |
| 70.44 | 71.72 | 67.49 | 68.26 | -3.20% | |
| 70.35 | 72.14 | 69.58 | 70.52 | +0.11% | |
| 70.91 | 71.95 | 70.10 | 70.44 | -1.04% | |
| 72.33 | 72.37 | 70.60 | 71.18 | -1.78% | |
| 70.23 | 73.20 | 70.01 | 72.47 | +1.84% | |
| 73.27 | 74.44 | 70.65 | 71.16 | -3.60% | |
| 73.31 | 74.37 | 72.33 | 73.82 | +1.72% | |
| 71.53 | 73.27 | 71.53 | 72.57 | -0.04% | |
| 71.23 | 73.73 | 70.25 | 72.60 | +2.47% | |
| 69.29 | 71.16 | 69.29 | 70.85 | +1.26% | |
| 69.37 | 70.33 | 69.07 | 69.97 | +0.52% | |
| 70.24 | 70.43 | 68.24 | 69.61 | -0.53% | |
| 69.76 | 70.01 | 68.79 | 69.98 | +1.49% | |
| 67.65 | 69.28 | 66.95 | 68.95 | +2.31% | |
| 69.27 | 69.50 | 66.94 | 67.39 | -3.11% | |
| 71.86 | 72.54 | 69.39 | 69.55 | -3.21% | |
| 70.41 | 72.86 | 69.64 | 71.86 | +2.23% | |
| 69.40 | 71.38 | 68.50 | 70.29 | +1.17% | |
| 71.01 | 71.10 | 69.00 | 69.48 | -1.53% | |
| 69.71 | 70.67 | 68.49 | 70.56 | +0.67% | |
| 71.46 | 74.44 | 69.80 | 70.09 | -4.20% | |
| 70.68 | 74.30 | 70.54 | 73.16 | +2.29% | |
| 74.76 | 75.82 | 70.30 | 71.52 | -12.31% | |
| 82.25 | 83.25 | 79.13 | 81.56 | -0.20% | |
| 79.92 | 84.35 | 79.71 | 81.72 | +2.71% | |
| 80.65 | 80.75 | 78.25 | 79.56 | -1.50% | |
| 76.26 | 81.27 | 75.79 | 80.77 | +5.28% | |
| 75.34 | 77.61 | 75.34 | 76.72 | +1.83% | |
| 75.29 | 75.88 | 73.70 | 75.34 | +0.11% | |
| 75.04 | 76.39 | 74.83 | 75.26 | +0.29% | |
| 76.32 | 76.32 | 74.63 | 75.04 | -1.82% | |
| 76.36 | 76.90 | 75.50 | 76.43 | -0.80% | |
| 77.65 | 77.85 | 76.01 | 77.05 | -1.46% | |
| 77.38 | 78.34 | 76.95 | 78.19 | +1.23% | |
| 80.68 | 80.68 | 76.93 | 77.24 | -3.59% | |
| 80.42 | 81.28 | 79.87 | 80.12 | -1.49% | |
| 82.00 | 82.31 | 80.29 | 81.33 | -0.89% | |
| 81.00 | 83.18 | 80.89 | 82.06 | +1.42% | |
| 83.45 | 83.88 | 80.84 | 80.91 | -1.00% | |
| 82.59 | 83.19 | 81.00 | 81.73 | -1.17% | |
| 82.13 | 83.94 | 81.34 | 82.70 | +1.05% | |
| 82.00 | 83.38 | 81.54 | 81.84 | +0.24% | |
| 79.67 | 81.83 | 79.04 | 81.64 | +3.30% | |
| 76.89 | 79.83 | 76.51 | 79.03 | +2.78% | |
| 74.83 | 77.25 | 74.10 | 76.89 | +1.34% | |
| 75.85 | 77.25 | 73.66 | 75.87 | +0.24% | |
| 75.55 | 77.54 | 75.07 | 75.69 | -0.04% | |
| 78.58 | 78.72 | 75.55 | 75.72 | -4.38% | |
| 78.36 | 79.92 | 77.52 | 79.19 | +1.06% | |
| 78.06 | 78.80 | 76.43 | 78.36 | +0.06% | |
| 73.72 | 78.83 | 73.01 | 78.31 | +5.72% | |
| 77.56 | 77.79 | 73.68 | 74.07 | -4.50% | |
| 75.65 | 79.34 | 74.00 | 77.56 | +13.54% | |
| 63.73 | 68.46 | 63.40 | 68.31 | +9.79% | |
| 63.35 | 64.15 | 61.61 | 62.22 | -2.95% | |
| 62.00 | 64.74 | 61.47 | 64.11 | +4.82% | |
| 60.27 | 61.52 | 59.98 | 61.16 | +2.67% | |
| 61.60 | 61.74 | 59.54 | 59.57 | -2.96% | |
| 60.75 | 62.09 | 60.73 | 61.39 | +0.46% | |
| 61.38 | 62.04 | 60.14 | 61.11 | -0.57% | |
| 61.90 | 63.36 | 61.41 | 61.46 | -2.75% | |
| 62.81 | 63.80 | 62.35 | 63.20 | +0.43% | |
| 61.98 | 63.76 | 61.76 | 62.93 | +2.54% | |
| 61.61 | 62.21 | 60.52 | 61.37 | -1.05% | |
| 64.29 | 65.55 | 61.55 | 62.02 | -2.94% | |
| 62.73 | 64.37 | 62.26 | 63.90 | +2.19% | |
| 63.76 | 63.82 | 61.70 | 62.53 | -3.04% | |
| 63.11 | 66.03 | 62.18 | 64.49 | +2.22% | |
| 62.22 | 63.16 | 60.61 | 63.09 | +1.74% | |
| 64.22 | 64.27 | 61.18 | 62.01 | -4.02% | |
| 65.95 | 65.95 | 63.73 | 64.61 | -1.85% | |
| 66.21 | 67.32 | 64.43 | 65.83 | -0.83% | |
| 66.97 | 67.35 | 65.31 | 66.38 | -1.22% | |
| 67.33 | 67.52 | 65.42 | 67.20 | -0.71% | |
| 68.86 | 69.34 | 67.10 | 67.68 | -0.13% | |
| 68.75 | 69.60 | 67.52 | 67.77 | +0.37% | |
| 67.29 | 67.80 | 65.63 | 67.52 | -0.53% | |
| 68.05 | 69.10 | 66.88 | 67.88 | -0.18% | |
| 66.91 | 69.00 | 66.52 | 68.00 | +1.69% | |
| 67.34 | 68.03 | 66.36 | 66.87 | -0.03% | |
| 66.31 | 66.93 | 65.69 | 66.89 | +0.44% | |
| 67.90 | 69.07 | 66.30 | 66.60 | -1.91% | |
| 68.41 | 68.76 | 66.91 | 67.90 | -0.03% | |
| 67.97 | 68.83 | 67.08 | 67.92 | -1.59% | |
| 69.54 | 70.67 | 68.65 | 69.02 | +1.00% | |
| 70.14 | 71.00 | 67.95 | 68.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the URBN chart for longer ranges.