Urban Outfitters Inc (URBN) stock
URBNNasdaqRetail-Family Clothing StoresFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 9, 2026Score 13/3018% above fair value
$90.72−1.47 (-1.59%)
Close on Oct 30, 2026Market cap $7.77BP/E 14.2Yield –
Price history
Urban Outfitters share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$90.72
-1.59% on the day
52-week range
$59.54 – $93.64
-3.1% from the high
Change over 52 weeks
+37.8%
From $65.83 on Oct 30, 2025
Average volume
1.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $92.34 | $93.64 | $89.75 | $90.72 | -1.59% | 809,727 |
| Oct 29, 2026 | $90.30 | $93.00 | $90.08 | $92.19 | +3.18% | 1,153,096 |
| Oct 28, 2026 | $89.89 | $90.72 | $88.85 | $89.35 | -1.52% | 1,024,140 |
| Oct 27, 2026 | $90.84 | $91.45 | $89.55 | $90.73 | +0.15% | 1,227,353 |
| Oct 26, 2026 | $88.08 | $91.87 | $87.04 | $90.59 | +4.67% | 1,243,811 |
| Oct 23, 2026 | $88.20 | $88.20 | $85.54 | $86.55 | -1.97% | 766,203 |
| Oct 22, 2026 | $86.18 | $88.65 | $86.12 | $88.29 | +1.53% | 630,515 |
| Oct 21, 2026 | $87.10 | $88.13 | $85.43 | $86.96 | -0.41% | 533,966 |
| Oct 20, 2026 | $87.51 | $88.24 | $86.54 | $87.32 | +0.56% | 487,968 |
| Oct 19, 2026 | $86.86 | $88.34 | $86.36 | $86.83 | +0.30% | 641,590 |
| Oct 16, 2026 | $87.64 | $90.59 | $86.45 | $86.57 | -0.95% | 1,286,675 |
| Oct 15, 2026 | $85.64 | $88.06 | $85.39 | $87.40 | +3.21% | 1,282,493 |
| Oct 14, 2026 | $83.67 | $85.49 | $83.42 | $84.68 | -0.20% | 1,370,690 |
| Oct 13, 2026 | $83.93 | $85.66 | $83.06 | $84.85 | +2.61% | 1,062,530 |
| Oct 12, 2026 | $81.35 | $83.77 | $80.03 | $82.69 | +0.62% | 1,111,300 |
| Oct 9, 2026 | $80.66 | $82.54 | $80.26 | $82.18 | +1.51% | 808,665 |
| Oct 8, 2026 | $79.70 | $81.37 | $79.18 | $80.96 | +1.52% | 718,256 |
| Oct 7, 2026 | $78.77 | $80.27 | $77.99 | $79.75 | -0.62% | 950,834 |
| Oct 6, 2026 | $81.52 | $81.63 | $79.57 | $80.25 | -1.65% | 1,684,655 |
| Oct 5, 2026 | $81.02 | $82.34 | $79.79 | $81.60 | +0.99% | 1,260,164 |
| Oct 2, 2026 | $79.95 | $80.92 | $78.77 | $80.80 | +2.58% | 1,071,289 |
| Oct 1, 2026 | $77.00 | $80.15 | $76.08 | $78.77 | +3.13% | 1,340,321 |
| Sep 30, 2026 | $76.01 | $76.89 | $75.36 | $76.38 | +0.98% | 1,199,356 |
| Sep 29, 2026 | $76.00 | $76.22 | $74.79 | $75.64 | +0.27% | 940,295 |
| Sep 28, 2026 | $74.44 | $76.66 | $74.22 | $75.44 | +0.12% | 916,201 |
| Sep 25, 2026 | $75.00 | $76.29 | $74.10 | $75.35 | +0.76% | 994,172 |
| Sep 24, 2026 | $74.77 | $76.01 | $73.97 | $74.78 | -0.05% | 769,430 |
| Sep 23, 2026 | $75.02 | $75.22 | $73.62 | $74.82 | -0.27% | 957,422 |
| Sep 22, 2026 | $75.23 | $77.27 | $75.01 | $75.02 | +1.09% | 851,949 |
| Sep 21, 2026 | $75.05 | $75.67 | $74.17 | $74.21 | -1.07% | 750,054 |
| Sep 18, 2026 | $75.52 | $76.34 | $74.94 | $75.01 | -1.09% | 2,171,812 |
| Sep 17, 2026 | $78.14 | $78.14 | $75.77 | $75.84 | -1.61% | 835,826 |
| Sep 16, 2026 | $76.26 | $78.27 | $76.26 | $77.08 | +1.54% | 1,105,132 |
| Sep 15, 2026 | $77.28 | $77.77 | $75.17 | $75.91 | -1.43% | 810,155 |
| Sep 14, 2026 | $77.43 | $78.07 | $76.20 | $77.01 | -2.00% | 998,566 |
| Sep 11, 2026 | $77.31 | $79.65 | $76.90 | $78.58 | +3.94% | 919,336 |
| Sep 10, 2026 | $76.57 | $76.57 | $74.18 | $75.60 | -2.55% | 1,380,927 |
| Sep 9, 2026 | $78.25 | $79.41 | $77.42 | $77.58 | -2.33% | 676,652 |
| Sep 8, 2026 | $81.22 | $82.74 | $79.08 | $79.43 | -1.90% | 1,243,110 |
| Sep 4, 2026 | $79.55 | $81.37 | $79.51 | $80.97 | +0.48% | 681,381 |
| Sep 3, 2026 | $79.93 | $81.37 | $78.41 | $80.58 | +2.32% | 845,728 |
| Sep 2, 2026 | $78.84 | $79.59 | $77.82 | $78.75 | -0.68% | 947,182 |
| Sep 1, 2026 | $79.12 | $80.50 | $76.87 | $79.29 | -1.74% | 1,639,532 |
| Aug 31, 2026 | $80.44 | $81.33 | $79.11 | $80.69 | -0.49% | 1,225,934 |
| Aug 28, 2026 | $79.42 | $81.99 | $78.99 | $81.09 | +2.92% | 1,659,781 |
| Aug 27, 2026 | $82.70 | $85.43 | $78.21 | $78.79 | -5.02% | 2,871,824 |
| Aug 26, 2026 | $78.90 | $83.03 | $78.16 | $82.95 | +9.46% | 3,607,768 |
| Aug 25, 2026 | $75.60 | $76.45 | $73.75 | $75.78 | -0.36% | 1,548,045 |
| Aug 24, 2026 | $74.71 | $76.59 | $74.71 | $76.05 | +2.44% | 767,322 |
| Aug 21, 2026 | $74.22 | $75.44 | $71.98 | $74.24 | +2.19% | 1,057,375 |
| Aug 20, 2026 | $72.88 | $74.00 | $71.85 | $72.65 | -2.33% | 1,680,366 |
| Aug 19, 2026 | $74.95 | $76.35 | $73.94 | $74.38 | -0.28% | 1,106,031 |
| Aug 18, 2026 | $76.88 | $77.11 | $74.33 | $74.59 | -2.67% | 1,088,549 |
| Aug 17, 2026 | $76.44 | $77.40 | $75.81 | $76.64 | -1.50% | 1,039,490 |
| Aug 14, 2026 | $75.67 | $78.39 | $75.62 | $77.81 | +2.11% | 924,763 |
| Aug 13, 2026 | $78.16 | $78.16 | $75.27 | $76.20 | -1.64% | 907,467 |
| Aug 12, 2026 | $78.75 | $79.35 | $77.12 | $77.47 | -2.47% | 921,064 |
| Aug 11, 2026 | $78.54 | $79.74 | $77.14 | $79.43 | -0.08% | 832,313 |
| Aug 10, 2026 | $77.96 | $79.99 | $77.60 | $79.49 | +3.34% | 1,210,351 |
| Aug 7, 2026 | $77.67 | $77.68 | $75.26 | $76.92 | -0.97% | 931,336 |
| Aug 6, 2026 | $77.82 | $79.22 | $77.13 | $77.67 | -0.28% | 708,900 |
| Aug 5, 2026 | $79.43 | $80.50 | $77.46 | $77.89 | -1.26% | 704,229 |
| Aug 4, 2026 | $77.87 | $79.00 | $77.24 | $78.88 | +1.53% | 690,060 |
| Aug 3, 2026 | $75.71 | $78.20 | $74.91 | $77.69 | +4.73% | 823,085 |
| Jul 31, 2026 | $76.78 | $76.78 | $74.12 | $74.18 | -2.06% | 852,739 |
| Jul 30, 2026 | $75.08 | $75.89 | $74.08 | $75.74 | +0.45% | 707,801 |
| Jul 29, 2026 | $74.81 | $76.71 | $73.99 | $75.40 | +0.27% | 787,565 |
| Jul 28, 2026 | $72.99 | $75.52 | $72.99 | $75.20 | +3.57% | 842,637 |
| Jul 27, 2026 | $71.53 | $72.88 | $71.00 | $72.61 | +3.77% | 880,627 |
| Jul 24, 2026 | $69.34 | $70.73 | $68.63 | $69.97 | +0.52% | 960,498 |
| Jul 23, 2026 | $72.34 | $72.63 | $69.07 | $69.61 | -5.56% | 1,240,553 |
| Jul 22, 2026 | $73.61 | $74.13 | $72.23 | $73.71 | -0.04% | 1,039,196 |
| Jul 21, 2026 | $74.72 | $75.15 | $72.71 | $73.74 | -1.46% | 1,222,725 |
| Jul 20, 2026 | $76.00 | $76.21 | $73.70 | $74.83 | +2.53% | 1,407,606 |
| Jul 17, 2026 | $74.80 | $76.55 | $72.65 | $72.98 | -3.24% | 949,524 |
| Jul 16, 2026 | $73.57 | $77.33 | $73.45 | $75.42 | +3.39% | 1,388,080 |
| Jul 15, 2026 | $70.12 | $73.20 | $70.12 | $72.95 | +3.93% | 1,429,881 |
| Jul 14, 2026 | $70.41 | $70.79 | $68.76 | $70.19 | +0.49% | 795,438 |
| Jul 13, 2026 | $68.91 | $70.82 | $67.88 | $69.85 | +1.48% | 1,501,726 |
| Jul 10, 2026 | $69.21 | $69.98 | $68.61 | $68.83 | -0.64% | 1,086,808 |
| Jul 9, 2026 | $68.22 | $69.87 | $67.70 | $69.27 | +1.84% | 1,011,103 |
| Jul 8, 2026 | $67.60 | $68.40 | $65.70 | $68.02 | -0.28% | 1,176,850 |
| Jul 7, 2026 | $69.29 | $69.55 | $67.58 | $68.21 | -1.67% | 962,719 |
| Jul 6, 2026 | $71.50 | $71.50 | $68.42 | $69.37 | -1.91% | 820,704 |
| Jul 2, 2026 | $70.56 | $71.46 | $69.91 | $70.72 | +0.21% | 956,887 |
| Jul 1, 2026 | $70.95 | $71.92 | $69.30 | $70.57 | -0.41% | 813,083 |
| Jun 30, 2026 | $71.19 | $71.78 | $69.10 | $70.86 | -0.84% | 1,016,585 |
| Jun 29, 2026 | $73.50 | $73.50 | $70.10 | $71.46 | -2.83% | 2,109,056 |
| Jun 26, 2026 | $71.52 | $73.65 | $70.85 | $73.54 | +3.04% | 2,275,819 |
| Jun 25, 2026 | $72.32 | $73.03 | $71.01 | $71.37 | -1.31% | 958,269 |
| Jun 24, 2026 | $70.73 | $73.09 | $70.73 | $72.32 | +1.86% | 995,330 |
| Jun 23, 2026 | $71.83 | $72.51 | $70.84 | $71.00 | -2.41% | 876,169 |
| Jun 22, 2026 | $75.85 | $75.85 | $72.26 | $72.75 | -4.80% | 1,475,387 |
| Jun 18, 2026 | $73.39 | $77.06 | $72.98 | $76.42 | +5.46% | 2,041,004 |
| Jun 17, 2026 | $76.10 | $77.07 | $72.07 | $72.47 | -4.78% | 1,097,492 |
| Jun 16, 2026 | $77.55 | $78.86 | $75.60 | $76.10 | -1.18% | 1,011,739 |
| Jun 15, 2026 | $77.86 | $78.62 | $76.75 | $77.01 | +0.01% | 1,218,907 |
| Jun 12, 2026 | $78.09 | $79.42 | $76.35 | $77.00 | -0.49% | 1,310,253 |
| Jun 11, 2026 | $73.97 | $77.42 | $73.22 | $77.38 | +6.45% | 1,349,155 |
| Jun 10, 2026 | $73.88 | $74.99 | $72.47 | $72.69 | -1.48% | 834,627 |
| Jun 9, 2026 | $72.29 | $75.70 | $72.29 | $73.78 | +2.64% | 913,992 |
| Jun 8, 2026 | $71.53 | $74.07 | $71.26 | $71.88 | +0.81% | 1,019,338 |
| Jun 5, 2026 | $73.39 | $74.02 | $71.23 | $71.30 | -2.21% | 1,000,664 |
| Jun 4, 2026 | $73.84 | $74.27 | $72.53 | $72.91 | +0.47% | 725,647 |
| Jun 3, 2026 | $72.26 | $72.62 | $71.27 | $72.57 | +0.43% | 794,540 |
| Jun 2, 2026 | $71.15 | $72.70 | $70.52 | $72.26 | +1.03% | 1,006,452 |
| Jun 1, 2026 | $72.04 | $72.35 | $69.86 | $71.52 | -1.56% | 1,209,762 |
| May 29, 2026 | $73.06 | $75.00 | $72.34 | $72.65 | -2.94% | 1,505,810 |
| May 28, 2026 | $74.17 | $76.48 | $73.69 | $74.85 | -0.40% | 1,344,084 |
| May 27, 2026 | $76.32 | $77.49 | $75.08 | $75.15 | -0.36% | 1,402,218 |
| May 26, 2026 | $74.01 | $75.50 | $73.26 | $75.42 | +3.30% | 1,592,179 |
| May 22, 2026 | $72.30 | $73.86 | $72.30 | $73.01 | -1.02% | 1,250,416 |
| May 21, 2026 | $72.52 | $74.50 | $69.83 | $73.76 | +2.92% | 3,081,804 |
| May 20, 2026 | $68.90 | $72.11 | $67.45 | $71.67 | +4.06% | 2,610,488 |
| May 19, 2026 | $69.56 | $70.10 | $67.61 | $68.88 | -1.06% | 1,948,860 |
| May 18, 2026 | $68.44 | $69.88 | $67.40 | $69.61 | +0.96% | 1,603,192 |
| May 15, 2026 | $67.81 | $69.90 | $67.81 | $68.95 | +0.23% | 1,180,566 |
| May 14, 2026 | $67.37 | $68.90 | $66.72 | $68.79 | +3.58% | 1,350,035 |
| May 13, 2026 | $66.44 | $66.98 | $65.10 | $66.41 | -0.90% | 1,478,921 |
| May 12, 2026 | $67.74 | $67.74 | $64.73 | $67.01 | -2.03% | 1,862,708 |
| May 11, 2026 | $71.46 | $71.47 | $67.07 | $68.40 | -4.34% | 1,227,351 |
| May 8, 2026 | $70.43 | $71.89 | $69.69 | $71.50 | +1.50% | 874,681 |
| May 7, 2026 | $71.57 | $72.99 | $69.58 | $70.44 | -1.65% | 895,834 |
| May 6, 2026 | $70.84 | $72.36 | $70.25 | $71.62 | +2.24% | 993,429 |
| May 5, 2026 | $69.11 | $70.95 | $68.57 | $70.05 | +2.77% | 1,402,995 |
| May 4, 2026 | $69.01 | $70.89 | $67.92 | $68.16 | -1.23% | 1,202,476 |
| May 1, 2026 | $70.53 | $70.91 | $68.31 | $69.01 | -1.89% | 983,441 |
| Apr 30, 2026 | $68.24 | $71.08 | $67.51 | $70.34 | +2.40% | 777,612 |
| Apr 29, 2026 | $68.58 | $69.64 | $68.13 | $68.69 | -1.58% | 745,499 |
| Apr 28, 2026 | $71.99 | $72.85 | $69.33 | $69.79 | -3.53% | 696,187 |
| Apr 27, 2026 | $73.86 | $74.58 | $71.74 | $72.34 | -1.77% | 763,301 |
| Apr 24, 2026 | $73.83 | $74.38 | $72.83 | $73.64 | -0.28% | 855,610 |
| Apr 23, 2026 | $75.03 | $75.43 | $72.38 | $73.85 | -1.77% | 897,587 |
| Apr 22, 2026 | $75.16 | $75.30 | $73.89 | $75.18 | +0.63% | 1,021,059 |
| Apr 21, 2026 | $76.24 | $77.00 | $74.41 | $74.71 | -1.87% | 1,258,908 |
| Apr 20, 2026 | $73.58 | $76.86 | $72.67 | $76.13 | +2.63% | 1,868,716 |
| Apr 17, 2026 | $70.84 | $74.39 | $70.70 | $74.18 | +6.76% | 1,740,895 |
| Apr 16, 2026 | $68.43 | $69.78 | $68.18 | $69.48 | +1.88% | 981,190 |
| Apr 15, 2026 | $65.08 | $68.70 | $65.08 | $68.20 | +3.57% | 1,359,035 |
| Apr 14, 2026 | $67.18 | $68.41 | $64.82 | $65.85 | -2.33% | 1,582,282 |
| Apr 13, 2026 | $68.24 | $68.46 | $66.24 | $67.42 | -1.72% | 1,209,406 |
| Apr 10, 2026 | $68.72 | $68.92 | $67.15 | $68.60 | -0.17% | 810,174 |
| Apr 9, 2026 | $68.00 | $69.43 | $66.77 | $68.72 | +0.73% | 1,025,963 |
| Apr 8, 2026 | $67.50 | $68.84 | $67.20 | $68.22 | +5.38% | 1,521,989 |
| Apr 7, 2026 | $66.34 | $66.35 | $64.36 | $64.74 | -2.69% | 1,167,321 |
| Apr 6, 2026 | $64.55 | $66.65 | $64.31 | $66.53 | +3.04% | 1,525,016 |
| Apr 2, 2026 | $62.35 | $64.96 | $61.79 | $64.57 | +1.33% | 1,344,960 |
| Apr 1, 2026 | $63.95 | $64.44 | $62.81 | $63.72 | +0.58% | 1,442,756 |
| Mar 31, 2026 | $61.88 | $63.79 | $61.20 | $63.35 | +3.97% | 1,518,692 |
| Mar 30, 2026 | $60.98 | $62.05 | $60.17 | $60.93 | -0.46% | 1,265,584 |
| Mar 27, 2026 | $61.98 | $62.71 | $60.73 | $61.21 | -1.26% | 1,410,583 |
| Mar 26, 2026 | $61.48 | $63.28 | $60.79 | $61.99 | +0.85% | 1,296,846 |
| Mar 25, 2026 | $62.19 | $63.25 | $61.10 | $61.47 | -0.36% | 1,195,425 |
| Mar 24, 2026 | $60.63 | $63.10 | $59.97 | $61.69 | -0.10% | 2,360,230 |
| Mar 23, 2026 | $65.44 | $65.44 | $61.61 | $61.75 | -2.59% | 2,305,868 |
| Mar 20, 2026 | $64.50 | $65.42 | $63.24 | $63.39 | -2.76% | 3,464,875 |
| Mar 19, 2026 | $62.74 | $66.00 | $62.41 | $65.19 | +2.26% | 2,182,097 |
| Mar 18, 2026 | $64.56 | $65.83 | $63.39 | $63.75 | -2.51% | 2,195,154 |
| Mar 17, 2026 | $64.58 | $66.19 | $64.31 | $65.39 | +1.29% | 1,761,620 |
| Mar 16, 2026 | $64.31 | $66.11 | $63.97 | $64.56 | +1.81% | 2,107,669 |
| Mar 13, 2026 | $64.59 | $65.07 | $63.15 | $63.41 | -0.53% | 1,742,038 |
| Mar 12, 2026 | $63.91 | $64.90 | $62.80 | $63.75 | -1.82% | 2,097,746 |
| Mar 11, 2026 | $65.61 | $66.81 | $64.59 | $64.93 | -1.37% | 1,902,735 |
| Mar 10, 2026 | $64.00 | $67.74 | $64.00 | $65.83 | +2.09% | 2,239,978 |
| Mar 9, 2026 | $63.24 | $64.55 | $61.41 | $64.48 | +0.66% | 2,348,387 |
| Mar 6, 2026 | $64.20 | $65.52 | $62.52 | $64.06 | -2.38% | 2,314,958 |
| Mar 5, 2026 | $65.89 | $67.46 | $64.43 | $65.62 | -1.91% | 1,897,692 |
| Mar 4, 2026 | $65.50 | $67.40 | $65.05 | $66.90 | +1.59% | 1,442,887 |
| Mar 3, 2026 | $63.58 | $66.13 | $62.27 | $65.85 | +0.24% | 2,028,816 |
| Mar 2, 2026 | $63.85 | $67.44 | $63.27 | $65.69 | -0.77% | 2,251,249 |
| Feb 27, 2026 | $68.18 | $68.18 | $65.65 | $66.20 | -3.72% | 1,959,241 |
| Feb 26, 2026 | $66.10 | $69.59 | $65.78 | $68.76 | +5.04% | 2,950,365 |
| Feb 25, 2026 | $64.56 | $66.08 | $63.51 | $65.46 | +0.88% | 3,472,604 |
| Feb 24, 2026 | $66.04 | $66.29 | $64.71 | $64.89 | -1.53% | 1,692,939 |
| Feb 23, 2026 | $67.65 | $67.97 | $64.59 | $65.90 | -3.58% | 1,653,543 |
| Feb 20, 2026 | $68.24 | $71.13 | $66.93 | $68.35 | -0.90% | 1,606,407 |
| Feb 19, 2026 | $70.73 | $70.73 | $68.40 | $68.97 | -1.65% | 1,250,257 |
| Feb 18, 2026 | $70.61 | $72.00 | $69.05 | $70.13 | -2.08% | 1,442,080 |
| Feb 17, 2026 | $70.46 | $71.71 | $69.16 | $71.62 | +2.05% | 945,510 |
| Feb 13, 2026 | $68.31 | $70.90 | $67.51 | $70.18 | +2.81% | 1,204,639 |
| Feb 12, 2026 | $70.44 | $71.72 | $67.49 | $68.26 | -3.20% | 1,232,947 |
| Feb 11, 2026 | $70.35 | $72.14 | $69.58 | $70.52 | +0.11% | 1,051,105 |
| Feb 10, 2026 | $70.91 | $71.95 | $70.10 | $70.44 | -1.04% | 906,136 |
| Feb 9, 2026 | $72.33 | $72.37 | $70.60 | $71.18 | -1.78% | 1,058,888 |
| Feb 6, 2026 | $70.23 | $73.20 | $70.01 | $72.47 | +1.84% | 764,484 |
| Feb 5, 2026 | $73.27 | $74.44 | $70.65 | $71.16 | -3.60% | 971,344 |
| Feb 4, 2026 | $73.31 | $74.37 | $72.33 | $73.82 | +1.72% | 1,227,858 |
| Feb 3, 2026 | $71.53 | $73.27 | $71.53 | $72.57 | -0.04% | 1,175,022 |
| Feb 2, 2026 | $71.23 | $73.73 | $70.25 | $72.60 | +2.47% | 1,468,357 |
| Jan 30, 2026 | $69.29 | $71.16 | $69.29 | $70.85 | +1.26% | 1,066,790 |
| Jan 29, 2026 | $69.37 | $70.33 | $69.07 | $69.97 | +0.52% | 926,084 |
| Jan 28, 2026 | $70.24 | $70.43 | $68.24 | $69.61 | -0.53% | 1,094,145 |
| Jan 27, 2026 | $69.76 | $70.01 | $68.79 | $69.98 | +1.49% | 983,782 |
| Jan 26, 2026 | $67.65 | $69.28 | $66.95 | $68.95 | +2.31% | 1,570,465 |
| Jan 23, 2026 | $69.27 | $69.50 | $66.94 | $67.39 | -3.11% | 1,434,737 |
| Jan 22, 2026 | $71.86 | $72.54 | $69.39 | $69.55 | -3.21% | 1,199,942 |
| Jan 21, 2026 | $70.41 | $72.86 | $69.64 | $71.86 | +2.23% | 1,530,070 |
| Jan 20, 2026 | $69.40 | $71.38 | $68.50 | $70.29 | +1.17% | 1,762,953 |
| Jan 16, 2026 | $71.01 | $71.10 | $69.00 | $69.48 | -1.53% | 1,527,173 |
| Jan 15, 2026 | $69.71 | $70.67 | $68.49 | $70.56 | +0.67% | 2,209,724 |
| Jan 14, 2026 | $71.46 | $74.44 | $69.80 | $70.09 | -4.20% | 2,127,938 |
| Jan 13, 2026 | $70.68 | $74.30 | $70.54 | $73.16 | +2.29% | 2,205,748 |
| Jan 12, 2026 | $74.76 | $75.82 | $70.30 | $71.52 | -12.31% | 4,708,534 |
| Jan 9, 2026 | $82.25 | $83.25 | $79.13 | $81.56 | -0.20% | 2,140,273 |
| Jan 8, 2026 | $79.92 | $84.35 | $79.71 | $81.72 | +2.71% | 1,887,188 |
| Jan 7, 2026 | $80.65 | $80.75 | $78.25 | $79.56 | -1.50% | 1,309,472 |
| Jan 6, 2026 | $76.26 | $81.27 | $75.79 | $80.77 | +5.28% | 2,289,915 |
| Jan 5, 2026 | $75.34 | $77.61 | $75.34 | $76.72 | +1.83% | 2,716,193 |
| Jan 2, 2026 | $75.29 | $75.88 | $73.70 | $75.34 | +0.11% | 1,587,118 |
| Dec 31, 2025 | $75.04 | $76.39 | $74.83 | $75.26 | +0.29% | 1,006,741 |
| Dec 30, 2025 | $76.32 | $76.32 | $74.63 | $75.04 | -1.82% | 1,407,964 |
| Dec 29, 2025 | $76.36 | $76.90 | $75.50 | $76.43 | -0.80% | 1,465,888 |
| Dec 26, 2025 | $77.65 | $77.85 | $76.01 | $77.05 | -1.46% | 1,134,855 |
| Dec 24, 2025 | $77.38 | $78.34 | $76.95 | $78.19 | +1.23% | 565,891 |
| Dec 23, 2025 | $80.68 | $80.68 | $76.93 | $77.24 | -3.59% | 1,495,679 |
| Dec 22, 2025 | $80.42 | $81.28 | $79.87 | $80.12 | -1.49% | 1,247,681 |
| Dec 19, 2025 | $82.00 | $82.31 | $80.29 | $81.33 | -0.89% | 2,366,958 |
| Dec 18, 2025 | $81.00 | $83.18 | $80.89 | $82.06 | +1.42% | 1,098,504 |
| Dec 17, 2025 | $83.45 | $83.88 | $80.84 | $80.91 | -1.00% | 1,759,358 |
| Dec 16, 2025 | $82.59 | $83.19 | $81.00 | $81.73 | -1.17% | 2,117,948 |
| Dec 15, 2025 | $82.13 | $83.94 | $81.34 | $82.70 | +1.05% | 1,797,237 |
| Dec 12, 2025 | $82.00 | $83.38 | $81.54 | $81.84 | +0.24% | 1,967,566 |
| Dec 11, 2025 | $79.67 | $81.83 | $79.04 | $81.64 | +3.30% | 2,163,450 |
| Dec 10, 2025 | $76.89 | $79.83 | $76.51 | $79.03 | +2.78% | 2,475,029 |
| Dec 9, 2025 | $74.83 | $77.25 | $74.10 | $76.89 | +1.34% | 1,437,184 |
| Dec 8, 2025 | $75.85 | $77.25 | $73.66 | $75.87 | +0.24% | 1,918,571 |
| Dec 5, 2025 | $75.55 | $77.54 | $75.07 | $75.69 | -0.04% | 1,585,054 |
| Dec 4, 2025 | $78.58 | $78.72 | $75.55 | $75.72 | -4.38% | 2,326,521 |
| Dec 3, 2025 | $78.36 | $79.92 | $77.52 | $79.19 | +1.06% | 2,295,158 |
| Dec 2, 2025 | $78.06 | $78.80 | $76.43 | $78.36 | +0.06% | 3,258,109 |
| Dec 1, 2025 | $73.72 | $78.83 | $73.01 | $78.31 | +5.72% | 3,178,796 |
| Nov 28, 2025 | $77.56 | $77.79 | $73.68 | $74.07 | -4.50% | 2,469,758 |
| Nov 26, 2025 | $75.65 | $79.34 | $74.00 | $77.56 | +13.54% | 10,073,720 |
| Nov 25, 2025 | $63.73 | $68.46 | $63.40 | $68.31 | +9.79% | 6,926,034 |
| Nov 24, 2025 | $63.35 | $64.15 | $61.61 | $62.22 | -2.95% | 2,863,059 |
| Nov 21, 2025 | $62.00 | $64.74 | $61.47 | $64.11 | +4.82% | 3,329,437 |
| Nov 20, 2025 | $60.27 | $61.52 | $59.98 | $61.16 | +2.67% | 2,583,502 |
| Nov 19, 2025 | $61.60 | $61.74 | $59.54 | $59.57 | -2.96% | 2,135,639 |
| Nov 18, 2025 | $60.75 | $62.09 | $60.73 | $61.39 | +0.46% | 1,961,976 |
| Nov 17, 2025 | $61.38 | $62.04 | $60.14 | $61.11 | -0.57% | 2,103,013 |
| Nov 14, 2025 | $61.90 | $63.36 | $61.41 | $61.46 | -2.75% | 1,914,148 |
| Nov 13, 2025 | $62.81 | $63.80 | $62.35 | $63.20 | +0.43% | 2,429,809 |
| Nov 12, 2025 | $61.98 | $63.76 | $61.76 | $62.93 | +2.54% | 2,625,136 |
| Nov 11, 2025 | $61.61 | $62.21 | $60.52 | $61.37 | -1.05% | 1,845,136 |
| Nov 10, 2025 | $64.29 | $65.55 | $61.55 | $62.02 | -2.94% | 2,094,411 |
| Nov 7, 2025 | $62.73 | $64.37 | $62.26 | $63.90 | +2.19% | 1,561,891 |
| Nov 6, 2025 | $63.76 | $63.82 | $61.70 | $62.53 | -3.04% | 2,126,651 |
| Nov 5, 2025 | $63.11 | $66.03 | $62.18 | $64.49 | +2.22% | 2,210,523 |
| Nov 4, 2025 | $62.22 | $63.16 | $60.61 | $63.09 | +1.74% | 1,925,978 |
| Nov 3, 2025 | $64.22 | $64.27 | $61.18 | $62.01 | -4.02% | 3,318,670 |
| Oct 31, 2025 | $65.95 | $65.95 | $63.73 | $64.61 | -1.85% | 2,435,063 |
| Oct 30, 2025 | $66.21 | $67.32 | $64.43 | $65.83 | -0.83% | 1,745,375 |
| Oct 29, 2025 | $66.97 | $67.35 | $65.31 | $66.38 | -1.22% | 1,692,015 |
| Oct 28, 2025 | $67.33 | $67.52 | $65.42 | $67.20 | -0.71% | 1,386,262 |
| Oct 27, 2025 | $68.86 | $69.34 | $67.10 | $67.68 | -0.13% | 949,443 |
| Oct 24, 2025 | $68.75 | $69.60 | $67.52 | $67.77 | +0.37% | 1,409,759 |
| Oct 23, 2025 | $67.29 | $67.80 | $65.63 | $67.52 | -0.53% | 1,688,408 |
| Oct 22, 2025 | $68.05 | $69.10 | $66.88 | $67.88 | -0.18% | 2,057,506 |
| Oct 21, 2025 | $66.91 | $69.00 | $66.52 | $68.00 | +1.69% | 1,368,164 |
| Oct 20, 2025 | $67.34 | $68.03 | $66.36 | $66.87 | – | 1,441,629 |
Seasonality
URBN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 1.4% | -5.3% | 1.8% | 1.3% | -0.2% | 4.9% | 0.5% | 0.6% | 4.7% | 12.1% | -1.0% |
| Months up | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -5.9% | -6.6% | -4.3% | 11.0% | 3.3% | -2.5% | 4.7% | 8.8% | -5.3% | 18.8% | ||
| 2025 | 1.0% | 5.0% | -10.0% | 0.7% | 32.4% | 3.8% | 3.8% | -10.9% | 6.5% | -9.5% | 14.6% | 1.6% |
| 2024 | 6.5% | 9.3% | 4.5% | -10.3% | 7.1% | -1.6% | 12.2% | -21.1% | 5.5% | -6.2% | 35.5% | 12.6% |
| 2023 | 14.8% | -1.6% | 2.9% | -2.4% | 13.9% | 7.5% | 9.8% | -8.7% | -1.6% | 5.9% | 3.1% | -0.0% |
| 2022 | -2.2% | -4.2% | -8.7% | -5.2% | -11.6% | -11.4% | 9.8% | -1.7% | -2.4% | 21.4% | 21.3% | -17.6% |
| 2021 | 7.1% | 23.6% | 9.7% | -3.5% | 9.1% | 5.3% | -9.8% | -11.2% | -10.1% | 7.5% | -0.8% | -7.3% |
| 2020 | -7.8% | -8.2% | -39.4% | 21.8% | -2.3% | -10.2% | 8.7% | 42.3% | -11.6% | 7.4% | 22.6% | -6.5% |
| 2019 | -2.7% | -4.5% | -3.9% | 0.3% | -24.4% | 1.2% | 4.7% | -1.7% | 20.0% | 2.2% | -10.6% | 8.2% |
| 2018 | -2.7% | 3.5% | 4.7% | 9.0% | 3.2% | 7.2% | -0.3% | 4.7% | -12.0% | -3.5% | -3.5% | -12.8% |
| 2017 | -6.8% | -1.9% | -8.7% | -3.7% | -17.5% | -1.7% | 5.7% | 4.3% | 16.9% | 2.6% | 26.9% | 12.7% |