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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $77.00 | $93.64 | $76.08 | $90.72 | +18.77% | 22,466,241 |
| Sep 2026 | $79.12 | $82.74 | $73.62 | $76.38 | -5.34% | 21,634,218 |
| Aug 2026 | $75.71 | $85.43 | $71.85 | $80.69 | +8.78% | 26,306,053 |
| Jul 2026 | $70.95 | $77.33 | $65.70 | $74.18 | +4.69% | 22,834,750 |
| Jun 2026 | $72.04 | $79.42 | $69.10 | $70.86 | -2.46% | 25,240,187 |
| May 2026 | $70.53 | $77.49 | $64.73 | $72.65 | +3.28% | 29,791,488 |
| Apr 2026 | $63.95 | $77.00 | $61.79 | $70.34 | +11.03% | 24,595,466 |
| Mar 2026 | $63.85 | $67.74 | $59.97 | $63.35 | -4.31% | 43,331,129 |
| Feb 2026 | $71.23 | $74.44 | $63.51 | $66.20 | -6.56% | 28,033,726 |
| Jan 2026 | $75.29 | $84.35 | $66.94 | $70.85 | -5.86% | 36,278,244 |
| Dec 2025 | $73.72 | $83.94 | $73.01 | $75.26 | +1.61% | 40,070,142 |
| Nov 2025 | $64.22 | $79.34 | $59.54 | $74.07 | +14.64% | 56,498,491 |
| Oct 2025 | $70.96 | $73.80 | $63.73 | $64.61 | -9.55% | 37,487,050 |
| Sep 2025 | $66.15 | $73.50 | $65.50 | $71.43 | +6.48% | 37,991,060 |
| Aug 2025 | $73.00 | $80.71 | $66.91 | $67.08 | -10.89% | 44,543,788 |
| Jul 2025 | $71.89 | $78.22 | $68.67 | $75.28 | +3.78% | 37,385,583 |
| Jun 2025 | $69.68 | $73.94 | $65.26 | $72.54 | +3.78% | 36,442,406 |
| May 2025 | $52.70 | $75.80 | $51.12 | $69.90 | +32.44% | 62,429,321 |
| Apr 2025 | $52.56 | $56.13 | $41.89 | $52.78 | +0.73% | 57,704,311 |
| Mar 2025 | $58.44 | $61.16 | $47.73 | $52.40 | -9.95% | 46,493,338 |
| Feb 2025 | $53.57 | $58.90 | $51.94 | $58.19 | +5.00% | 35,509,087 |
| Jan 2025 | $55.14 | $60.90 | $52.84 | $55.42 | +0.98% | 39,505,540 |
| Dec 2024 | $48.87 | $56.37 | $48.80 | $54.88 | +12.62% | 39,326,112 |
| Nov 2024 | $36.11 | $49.48 | $35.66 | $48.73 | +35.55% | 38,637,371 |
| Oct 2024 | $38.16 | $38.16 | $34.76 | $35.95 | -6.16% | 27,045,630 |
| Sep 2024 | $36.28 | $39.14 | $33.86 | $38.31 | +5.48% | 40,037,059 |
| Aug 2024 | $45.88 | $45.99 | $35.26 | $36.32 | -21.13% | 50,723,788 |
| Jul 2024 | $41.31 | $48.90 | $40.96 | $46.05 | +12.18% | 28,137,784 |
| Jun 2024 | $42.25 | $45.56 | $40.54 | $41.05 | -1.58% | 28,494,763 |
| May 2024 | $39.10 | $42.52 | $38.45 | $41.71 | +7.06% | 38,007,581 |
| Apr 2024 | $43.44 | $45.55 | $36.32 | $38.96 | -10.27% | 36,884,574 |
| Mar 2024 | $41.61 | $45.69 | $40.21 | $43.42 | +4.50% | 30,389,803 |
| Feb 2024 | $38.21 | $47.29 | $38.06 | $41.55 | +9.34% | 42,900,971 |
| Jan 2024 | $35.49 | $40.95 | $34.25 | $38.00 | +6.47% | 34,154,686 |
| Dec 2023 | $35.78 | $38.13 | $34.54 | $35.69 | -0.03% | 35,486,021 |
| Nov 2023 | $34.44 | $37.57 | $31.37 | $35.70 | +3.12% | 44,757,121 |
| Oct 2023 | $32.86 | $34.90 | $30.68 | $34.62 | +5.90% | 32,372,617 |
| Sep 2023 | $33.18 | $34.21 | $30.05 | $32.69 | -1.57% | 33,712,804 |
| Aug 2023 | $36.78 | $37.82 | $32.54 | $33.21 | -8.69% | 37,826,216 |
| Jul 2023 | $33.22 | $36.46 | $32.66 | $36.37 | +9.78% | 22,291,394 |
| Jun 2023 | $30.56 | $34.48 | $30.27 | $33.13 | +7.50% | 41,703,634 |
| May 2023 | $27.07 | $32.52 | $26.05 | $30.82 | +13.90% | 49,135,985 |
| Apr 2023 | $27.83 | $28.07 | $25.52 | $27.06 | -2.38% | 21,503,565 |
| Mar 2023 | $28.66 | $28.92 | $24.73 | $27.72 | +2.86% | 40,834,472 |
| Feb 2023 | $27.36 | $29.74 | $25.64 | $26.95 | -1.61% | 26,155,252 |
| Jan 2023 | $24.01 | $29.39 | $23.55 | $27.39 | +14.84% | 33,845,116 |
| Dec 2022 | $28.94 | $29.64 | $23.26 | $23.85 | -17.59% | 36,155,412 |
| Nov 2022 | $24.19 | $29.11 | $22.37 | $28.94 | +21.29% | 46,360,746 |
| Oct 2022 | $20.05 | $25.10 | $19.66 | $23.86 | +21.42% | 38,289,202 |
| Sep 2022 | $19.95 | $23.17 | $18.75 | $19.65 | -2.38% | 45,610,175 |
| Aug 2022 | $20.36 | $25.07 | $19.68 | $20.13 | -1.71% | 52,165,659 |
| Jul 2022 | $18.43 | $21.64 | $18.20 | $20.48 | +9.75% | 36,668,766 |
| Jun 2022 | $21.39 | $23.20 | $18.49 | $18.66 | -11.35% | 65,294,126 |
| May 2022 | $23.79 | $25.13 | $17.81 | $21.05 | -11.55% | 56,542,343 |
| Apr 2022 | $24.84 | $26.96 | $23.30 | $23.80 | -5.22% | 35,939,797 |
| Mar 2022 | $27.29 | $29.08 | $23.94 | $25.11 | -8.72% | 43,066,439 |
| Feb 2022 | $28.72 | $30.52 | $24.61 | $27.51 | -4.21% | 37,389,198 |
| Jan 2022 | $29.76 | $30.82 | $26.05 | $28.72 | -2.18% | 45,872,990 |
| Dec 2021 | $32.42 | $33.77 | $26.75 | $29.36 | -7.29% | 34,122,713 |
| Nov 2021 | $32.29 | $38.17 | $31.14 | $31.67 | -0.81% | 40,544,296 |
| Oct 2021 | $29.79 | $32.11 | $28.57 | $31.93 | +7.54% | 30,243,364 |
| Sep 2021 | $33.51 | $34.15 | $29.57 | $29.69 | -10.08% | 39,460,473 |
| Aug 2021 | $37.60 | $41.03 | $32.89 | $33.02 | -11.19% | 49,595,674 |
| Jul 2021 | $41.58 | $42.03 | $35.17 | $37.18 | -9.80% | 28,325,779 |
| Jun 2021 | $39.54 | $42.10 | $36.02 | $41.22 | +5.26% | 43,638,144 |
| May 2021 | $36.41 | $40.92 | $33.50 | $39.16 | +9.08% | 45,804,613 |
| Apr 2021 | $37.28 | $39.33 | $34.64 | $35.90 | -3.47% | 32,688,861 |
| Mar 2021 | $35.03 | $41.95 | $32.52 | $37.19 | +9.71% | 33,848,001 |
| Feb 2021 | $27.63 | $35.55 | $26.45 | $33.90 | +23.59% | 27,089,086 |
| Jan 2021 | $25.27 | $30.49 | $24.40 | $27.43 | +7.15% | 42,835,655 |
| Dec 2020 | $27.82 | $28.70 | $25.12 | $25.60 | -6.50% | 30,556,591 |
| Nov 2020 | $22.70 | $32.86 | $22.26 | $27.38 | +22.56% | 47,429,812 |
| Oct 2020 | $20.89 | $25.03 | $20.75 | $22.34 | +7.35% | 35,452,745 |
| Sep 2020 | $23.46 | $25.42 | $20.03 | $20.81 | -11.60% | 43,196,519 |
| Aug 2020 | $16.69 | $26.90 | $16.40 | $23.54 | +42.32% | 68,034,595 |
| Jul 2020 | $15.13 | $17.55 | $14.90 | $16.54 | +8.67% | 49,111,120 |
| Jun 2020 | $17.08 | $22.60 | $14.41 | $15.22 | -10.15% | 55,116,354 |
| May 2020 | $16.79 | $19.43 | $14.63 | $16.94 | -2.31% | 55,572,097 |
| Apr 2020 | $13.62 | $19.25 | $12.28 | $17.34 | +21.77% | 47,528,397 |
| Mar 2020 | $23.59 | $24.39 | $12.34 | $14.24 | -39.43% | 69,665,578 |
| Feb 2020 | $25.83 | $28.97 | $23.17 | $23.51 | -8.16% | 30,005,543 |
| Jan 2020 | $28.08 | $29.78 | $25.49 | $25.60 | -7.81% | 35,476,229 |
| Dec 2019 | $25.61 | $28.44 | $24.30 | $27.77 | +8.22% | 42,046,606 |
| Nov 2019 | $28.96 | $31.41 | $23.97 | $25.66 | -10.59% | 68,186,126 |
| Oct 2019 | $28.26 | $30.19 | $25.91 | $28.70 | +2.17% | 53,568,508 |
| Sep 2019 | $23.14 | $28.13 | $22.18 | $28.09 | +19.99% | 62,216,432 |
| Aug 2019 | $23.80 | $24.09 | $19.63 | $23.41 | -1.68% | 79,005,880 |
| Jul 2019 | $23.11 | $24.32 | $22.14 | $23.81 | +4.66% | 46,143,645 |
| Jun 2019 | $22.36 | $24.72 | $22.30 | $22.75 | +1.25% | 55,190,412 |
| May 2019 | $29.83 | $30.34 | $22.19 | $22.47 | -24.42% | 74,627,562 |
| Apr 2019 | $29.78 | $34.25 | $28.50 | $29.73 | +0.30% | 72,257,840 |
| Mar 2019 | $31.31 | $31.87 | $27.60 | $29.64 | -3.92% | 65,103,469 |
| Feb 2019 | $32.29 | $32.48 | $29.84 | $30.85 | -4.49% | 39,629,789 |
| Jan 2019 | $32.51 | $34.83 | $31.19 | $32.30 | -2.71% | 51,382,229 |
| Dec 2018 | $38.63 | $39.54 | $31.58 | $33.20 | -12.84% | 49,381,325 |
| Nov 2018 | $39.40 | $41.77 | $33.59 | $38.09 | -3.47% | 51,685,042 |
| Oct 2018 | $40.99 | $41.24 | $35.79 | $39.46 | -3.52% | 54,307,828 |
| Sep 2018 | $46.45 | $48.74 | $39.84 | $40.90 | -12.01% | 44,557,607 |
| Aug 2018 | $44.42 | $52.50 | $43.44 | $46.48 | +4.68% | 66,212,408 |
| Jul 2018 | $44.39 | $47.35 | $43.38 | $44.40 | -0.34% | 28,159,683 |
| Jun 2018 | $41.82 | $48.24 | $41.55 | $44.55 | +7.25% | 49,376,450 |
| May 2018 | $40.03 | $43.58 | $37.81 | $41.54 | +3.15% | 54,593,827 |
| Apr 2018 | $36.94 | $40.94 | $36.07 | $40.27 | +8.96% | 52,843,285 |
| Mar 2018 | $35.17 | $38.28 | $34.33 | $36.96 | +4.73% | 50,681,486 |
| Feb 2018 | $33.89 | $38.06 | $31.20 | $35.29 | +3.46% | 43,799,069 |
| Jan 2018 | $35.06 | $36.10 | $31.60 | $34.11 | -2.71% | 53,223,779 |
| Dec 2017 | $31.19 | $35.86 | $30.84 | $35.06 | +12.66% | 56,546,793 |
| Nov 2017 | $24.45 | $33.21 | $23.83 | $31.12 | +26.92% | 78,756,654 |
| Oct 2017 | $23.83 | $25.15 | $21.76 | $24.52 | +2.59% | 50,588,951 |
| Sep 2017 | $20.47 | $24.66 | $20.46 | $23.90 | +16.93% | 58,461,395 |
| Aug 2017 | $19.71 | $21.71 | $16.68 | $20.44 | +4.34% | 133,378,226 |
| Jul 2017 | $18.67 | $19.66 | $17.39 | $19.59 | +5.66% | 56,281,157 |
| Jun 2017 | $18.98 | $19.78 | $16.19 | $18.54 | -1.75% | 89,258,777 |
| May 2017 | $22.97 | $23.99 | $18.55 | $18.87 | -17.53% | 73,620,302 |
| Apr 2017 | $23.77 | $23.93 | $21.83 | $22.88 | -3.70% | 51,385,583 |
| Mar 2017 | $26.12 | $27.07 | $22.06 | $23.76 | -8.72% | 110,467,260 |
| Feb 2017 | $26.67 | $27.86 | $25.43 | $26.03 | -1.92% | 41,195,054 |
| Jan 2017 | $28.82 | $29.54 | $25.60 | $26.54 | -6.81% | 49,858,012 |
| Dec 2016 | $31.35 | $35.55 | $28.27 | $28.48 | -9.87% | 50,285,957 |
| Nov 2016 | $33.45 | $40.80 | $31.44 | $31.60 | -5.53% | 82,217,032 |
| Oct 2016 | $34.56 | $37.22 | $33.11 | $33.45 | -3.10% | 37,918,404 |
| Sep 2016 | $35.79 | $37.00 | $34.16 | $34.52 | -3.71% | 45,579,000 |
| Aug 2016 | $30.00 | $37.82 | $27.82 | $35.85 | +19.90% | 66,288,900 |
| Jul 2016 | $27.40 | $30.86 | $27.24 | $29.90 | +8.73% | 35,007,700 |
| Jun 2016 | $28.40 | $29.65 | $25.04 | $27.50 | -3.61% | 50,823,500 |
| May 2016 | $30.31 | $30.31 | $24.29 | $28.53 | -5.90% | 60,004,300 |
| Apr 2016 | $33.97 | $34.77 | $28.76 | $30.32 | -8.37% | 45,128,800 |
| Mar 2016 | $26.70 | $33.92 | $26.47 | $33.09 | +24.92% | 55,783,900 |
| Feb 2016 | $22.78 | $27.74 | $22.34 | $26.49 | +15.78% | 46,213,500 |
| Jan 2016 | $22.40 | $23.15 | $20.06 | $22.88 | +0.57% | 41,519,000 |
| Dec 2015 | $22.39 | $23.92 | $20.78 | $22.75 | +1.56% | 63,460,700 |
| Nov 2015 | $28.63 | $30.01 | $19.26 | $22.40 | -21.68% | 99,512,200 |
| Oct 2015 | $29.47 | $31.77 | $27.23 | $28.60 | -2.65% | 40,209,000 |
| Sep 2015 | $30.31 | $31.57 | $28.49 | $29.38 | -4.80% | 35,451,000 |
| Aug 2015 | $32.56 | $33.32 | $28.22 | $30.86 | -5.40% | 51,247,700 |
| Jul 2015 | $35.06 | $36.99 | $32.12 | $32.62 | -6.80% | 36,424,800 |
| Jun 2015 | $34.62 | $36.93 | $34.23 | $35.00 | +1.80% | 50,824,500 |
| May 2015 | $40.16 | $41.49 | $33.33 | $34.38 | -14.14% | 77,033,900 |
| Apr 2015 | $45.52 | $45.94 | $39.75 | $40.04 | -12.29% | 39,644,200 |
| Mar 2015 | $38.92 | $47.25 | $38.35 | $45.65 | +17.17% | 49,983,900 |
| Feb 2015 | $34.92 | $39.74 | $34.21 | $38.96 | +11.76% | 23,432,000 |
| Jan 2015 | $35.26 | $36.99 | $32.58 | $34.86 | -0.77% | 38,039,000 |
| Dec 2014 | $32.00 | $35.85 | $29.91 | $35.13 | +8.69% | 50,723,200 |
| Nov 2014 | $30.30 | $33.62 | $27.89 | $32.32 | +6.46% | 68,694,700 |
| Oct 2014 | $36.61 | $36.92 | $29.11 | $30.36 | -17.28% | 67,135,700 |
| Sep 2014 | $39.85 | $40.31 | $36.49 | $36.70 | -7.77% | 36,185,700 |
| Aug 2014 | $35.69 | $40.67 | $35.21 | $39.79 | +11.36% | 48,991,300 |
| Jul 2014 | $32.65 | $36.22 | $32.62 | $35.73 | +5.52% | 38,521,500 |
| Jun 2014 | $33.44 | $34.83 | $32.94 | $33.86 | +1.01% | 48,765,900 |
| May 2014 | $35.85 | $37.41 | $32.23 | $33.52 | -6.00% | 59,282,800 |
| Apr 2014 | $36.65 | $38.84 | $35.24 | $35.66 | -2.22% | 46,784,800 |
| Mar 2014 | $37.18 | $37.94 | $34.75 | $36.47 | -2.59% | 54,624,700 |
| Feb 2014 | $35.89 | $38.50 | $33.95 | $37.44 | +4.52% | 41,961,400 |
| Jan 2014 | $38.40 | $38.75 | $35.30 | $35.82 | -3.45% | 41,013,500 |
| Dec 2013 | $37.51 | $38.54 | $35.26 | $37.10 | -4.92% | 43,570,500 |
| Nov 2013 | $37.99 | $40.45 | $37.86 | $39.02 | +3.01% | 37,395,400 |
| Oct 2013 | $36.76 | $38.80 | $35.00 | $37.88 | +3.02% | 41,693,700 |
| Sep 2013 | $42.55 | $42.79 | $36.40 | $36.77 | -12.31% | 59,939,600 |
| Aug 2013 | $42.44 | $44.15 | $39.65 | $41.93 | -1.48% | 47,512,300 |
| Jul 2013 | $40.38 | $43.45 | $40.03 | $42.56 | +5.82% | 23,119,500 |
| Jun 2013 | $41.78 | $42.81 | $38.11 | $40.22 | -4.08% | 34,265,400 |
| May 2013 | $41.43 | $44.96 | $40.49 | $41.93 | +1.18% | 41,409,100 |
| Apr 2013 | $38.88 | $42.19 | $38.19 | $41.44 | +6.97% | 37,586,500 |
| Mar 2013 | $40.34 | $42.30 | $38.46 | $38.74 | -4.39% | 42,899,600 |
| Feb 2013 | $43.24 | $44.15 | $38.91 | $40.52 | -5.33% | 45,700,500 |
| Jan 2013 | $40.24 | $43.81 | $39.90 | $42.80 | +8.74% | 57,891,500 |
| Dec 2012 | $37.79 | $40.65 | $35.82 | $39.36 | +4.40% | 50,349,900 |
| Nov 2012 | $35.80 | $38.74 | $34.38 | $37.70 | +5.45% | 47,709,500 |
| Oct 2012 | $37.64 | $38.37 | $35.28 | $35.75 | -4.82% | 35,846,300 |
| Sep 2012 | $37.57 | $40.65 | $36.87 | $37.56 | +0.05% | 54,657,700 |
| Aug 2012 | $30.60 | $38.30 | $29.36 | $37.54 | +22.88% | 73,635,300 |
| Jul 2012 | $27.79 | $31.81 | $27.02 | $30.55 | +10.73% | 48,376,700 |
| Jun 2012 | $27.53 | $28.68 | $26.04 | $27.59 | -1.36% | 52,992,600 |
| May 2012 | $28.95 | $30.13 | $25.43 | $27.97 | -3.42% | 74,636,400 |
| Apr 2012 | $29.25 | $31.36 | $27.75 | $28.96 | -0.52% | 54,408,700 |
| Mar 2012 | $28.60 | $30.10 | $27.52 | $29.11 | +2.54% | 88,165,000 |
| Feb 2012 | $26.62 | $30.00 | $26.23 | $28.39 | +7.13% | 57,194,000 |
| Jan 2012 | $28.02 | $30.25 | $23.42 | $26.50 | -3.85% | 105,726,400 |
| Dec 2011 | $27.04 | $29.54 | $25.66 | $27.56 | +2.15% | 62,285,800 |
| Nov 2011 | $26.67 | $27.56 | $25.02 | $26.98 | -0.99% | 78,144,200 |
| Oct 2011 | $22.20 | $29.73 | $21.47 | $27.25 | +22.14% | 68,339,800 |
| Sep 2011 | $26.23 | $26.52 | $22.31 | $22.31 | -14.78% | 103,341,200 |
| Aug 2011 | $32.79 | $32.90 | $23.89 | $26.18 | -19.55% | 124,164,300 |
| Jul 2011 | $28.18 | $33.90 | $28.07 | $32.54 | +15.60% | 64,517,500 |
| Jun 2011 | $30.45 | $30.51 | $27.96 | $28.15 | -7.58% | 68,993,100 |
| May 2011 | $31.72 | $33.48 | $29.85 | $30.46 | -3.21% | 65,137,600 |
| Apr 2011 | $29.82 | $33.67 | $29.50 | $31.47 | +5.50% | 70,049,600 |
| Mar 2011 | $38.46 | $39.26 | $29.47 | $29.83 | -22.28% | 104,130,500 |
| Feb 2011 | $33.98 | $38.41 | $33.45 | $38.38 | +13.48% | 42,920,100 |
| Jan 2011 | $35.46 | $36.67 | $33.62 | $33.82 | -5.56% | 56,889,100 |
| Dec 2010 | $38.25 | $38.95 | $35.38 | $35.81 | -5.24% | 54,919,600 |
| Nov 2010 | $30.74 | $38.73 | $30.18 | $37.79 | +22.73% | 102,475,600 |
| Oct 2010 | $31.70 | $32.55 | $29.03 | $30.79 | -2.07% | 117,805,400 |
| Sep 2010 | $30.93 | $35.11 | $30.68 | $31.44 | +3.69% | 84,166,300 |
| Aug 2010 | $32.71 | $33.90 | $30.19 | $30.32 | -5.72% | 83,342,900 |
| Jul 2010 | $34.66 | $35.77 | $31.50 | $32.16 | -6.48% | 71,435,800 |
| Jun 2010 | $36.15 | $39.18 | $33.96 | $34.39 | -5.26% | 64,698,500 |
| May 2010 | $37.82 | $39.41 | $33.28 | $36.30 | -3.35% | 80,760,700 |
| Apr 2010 | $38.53 | $40.84 | $36.97 | $37.56 | -1.34% | 63,103,700 |
| Mar 2010 | $32.48 | $38.74 | $32.26 | $38.07 | +18.23% | 68,546,300 |
| Feb 2010 | $32.39 | $32.91 | $30.48 | $32.20 | +2.00% | 88,378,200 |
| Jan 2010 | $35.61 | $36.23 | $30.11 | $31.57 | -9.77% | 63,906,100 |
| Dec 2009 | $32.08 | $35.84 | $31.57 | $34.99 | +10.59% | 51,286,300 |
| Nov 2009 | $31.55 | $34.67 | $30.78 | $31.64 | +0.83% | 64,219,200 |
| Oct 2009 | $30.11 | $33.99 | $28.70 | $31.38 | +4.01% | 66,100,400 |
| Sep 2009 | $28.12 | $31.96 | $27.21 | $30.17 | +6.12% | 73,044,100 |
| Aug 2009 | $24.22 | $30.50 | $23.80 | $28.43 | +18.26% | 85,641,800 |
| Jul 2009 | $21.04 | $24.31 | $18.85 | $24.04 | +15.08% | 83,271,400 |
| Jun 2009 | $20.87 | $22.88 | $19.92 | $20.89 | +2.30% | 110,153,300 |
| May 2009 | $18.93 | $21.60 | $18.27 | $20.42 | +4.77% | 99,381,300 |
| Apr 2009 | $15.06 | $20.17 | $14.91 | $19.49 | +19.06% | 111,538,300 |
| Mar 2009 | $17.10 | $19.12 | $13.63 | $16.37 | -1.62% | 151,767,600 |
| Feb 2009 | $15.45 | $18.30 | $15.23 | $16.64 | +6.80% | 100,588,400 |
| Jan 2009 | $14.98 | $17.29 | $13.84 | $15.58 | +4.01% | 111,785,800 |
| Dec 2008 | $17.66 | $21.52 | $13.87 | $14.98 | -17.56% | 105,456,400 |
| Nov 2008 | $22.68 | $22.68 | $12.33 | $18.17 | -16.42% | 126,313,800 |
| Oct 2008 | $31.57 | $32.23 | $18.05 | $21.74 | -31.79% | 129,871,000 |
| Sep 2008 | $36.36 | $38.40 | $30.83 | $31.87 | -10.53% | 83,621,300 |
| Aug 2008 | $33.31 | $37.09 | $31.30 | $35.62 | +7.91% | 78,682,500 |
| Jul 2008 | $30.71 | $34.17 | $27.54 | $33.01 | +5.84% | 79,685,500 |
| Jun 2008 | $32.16 | $34.34 | $30.44 | $31.19 | -3.11% | 80,915,600 |
| May 2008 | $34.11 | $35.37 | $28.84 | $32.19 | -6.01% | 83,454,500 |
| Apr 2008 | $32.00 | $35.35 | $29.99 | $34.25 | +9.25% | 79,968,400 |
| Mar 2008 | $28.80 | $33.36 | $27.69 | $31.35 | +8.93% | 103,506,100 |
| Feb 2008 | $29.00 | $31.32 | $26.57 | $28.78 | -0.76% | 87,203,000 |
| Jan 2008 | $27.21 | $29.75 | $22.04 | $29.00 | +6.38% | 104,930,500 |
| Dec 2007 | $26.05 | $29.40 | $25.20 | $27.26 | +4.05% | 49,184,000 |
| Nov 2007 | $24.97 | $26.93 | $23.38 | $26.20 | +3.68% | 72,872,700 |
| Oct 2007 | $21.86 | $25.57 | $21.25 | $25.27 | +15.92% | 43,258,100 |
| Sep 2007 | $23.57 | $23.75 | $20.75 | $21.80 | -4.80% | 47,277,000 |
| Aug 2007 | $20.01 | $24.70 | $19.72 | $22.90 | +14.16% | 84,271,800 |
| Jul 2007 | $24.12 | $24.41 | $19.20 | $20.06 | -16.52% | 80,684,700 |
| Jun 2007 | $26.79 | $27.20 | $23.10 | $24.03 | -9.59% | 58,470,100 |
| May 2007 | $25.80 | $26.84 | $23.87 | $26.58 | +3.18% | 62,685,800 |
| Apr 2007 | $26.61 | $27.75 | $24.37 | $25.76 | -2.83% | 73,159,200 |
| Mar 2007 | $24.43 | $26.76 | $23.37 | $26.51 | +6.81% | 88,845,100 |
| Feb 2007 | $24.44 | $27.16 | $24.00 | $24.82 | +1.72% | 44,587,900 |
| Jan 2007 | $23.60 | $26.63 | $22.92 | $24.40 | +5.95% | 60,362,700 |
| Dec 2006 | $22.34 | $24.79 | $21.89 | $23.03 | +3.37% | 59,096,500 |
| Nov 2006 | $17.74 | $23.29 | $17.00 | $22.28 | +27.31% | 83,660,300 |
| Oct 2006 | $17.64 | $19.76 | $17.00 | $17.50 | -1.24% | 79,195,600 |
| Sep 2006 | $15.55 | $18.88 | $14.34 | $17.72 | +12.94% | 89,058,000 |
| Aug 2006 | $14.50 | $17.24 | $13.65 | $15.69 | +7.32% | 82,705,300 |
| Jul 2006 | $17.45 | $17.58 | $14.34 | $14.62 | -16.41% | 59,872,100 |
| Jun 2006 | $18.63 | $19.29 | $15.95 | $17.49 | -5.82% | 61,115,500 |
| May 2006 | $23.25 | $23.60 | $18.39 | $18.57 | -19.96% | 68,721,900 |
| Apr 2006 | $24.56 | $24.58 | $21.75 | $23.20 | -5.46% | 69,016,800 |
| Mar 2006 | $28.05 | $28.47 | $22.99 | $24.54 | -12.67% | 87,521,200 |
| Feb 2006 | $27.39 | $29.15 | $25.11 | $28.10 | +2.89% | 53,559,700 |
| Jan 2006 | $25.30 | $29.89 | $23.87 | $27.31 | +7.90% | 91,717,700 |
| Dec 2005 | $30.89 | $31.93 | $25.19 | $25.31 | -18.12% | 81,249,700 |
| Nov 2005 | $28.50 | $33.77 | $27.86 | $30.91 | +9.11% | 52,768,800 |
| Oct 2005 | $29.25 | $31.77 | $26.20 | $28.33 | -3.64% | 45,282,500 |
| Sep 2005 | $27.55 | $29.87 | $24.90 | $29.40 | +5.64% | 69,964,600 |
| Aug 2005 | $30.36 | $30.85 | $27.04 | $27.83 | -8.32% | 63,630,000 |
| Jul 2005 | $28.46 | $31.48 | $27.87 | $30.36 | +7.09% | 42,683,400 |
| Jun 2005 | $26.66 | $30.03 | $26.57 | $28.35 | +6.28% | 52,824,600 |
| May 2005 | $22.14 | $27.19 | $21.94 | $26.67 | +20.08% | 60,610,400 |
| Apr 2005 | $24.15 | $24.72 | $21.32 | $22.21 | -7.40% | 46,383,400 |
| Mar 2005 | $20.97 | $24.63 | $20.83 | $23.99 | +15.34% | 63,436,600 |
| Feb 2005 | $21.13 | $22.46 | $20.32 | $20.80 | -1.14% | 30,102,800 |
| Jan 2005 | $22.58 | $22.85 | $18.93 | $21.04 | -5.25% | 56,972,400 |
| Dec 2004 | $21.69 | $22.67 | $20.63 | $22.20 | +4.47% | 50,501,800 |
| Nov 2004 | $20.62 | $24.24 | $20.30 | $21.25 | +3.66% | 65,965,800 |
| Oct 2004 | $17.20 | $20.74 | $17.01 | $20.50 | +19.19% | 36,419,000 |
| Sep 2004 | $15.24 | $17.91 | $15.09 | $17.20 | +13.68% | 54,502,200 |
| Aug 2004 | $14.76 | $15.73 | $12.94 | $15.13 | +1.75% | 59,993,400 |
| Jul 2004 | $15.21 | $15.81 | $12.89 | $14.87 | -2.35% | 68,598,000 |
| Jun 2004 | $13.69 | $15.72 | $13.43 | $15.23 | +10.93% | 75,274,800 |
| May 2004 | $11.51 | $13.75 | $11.06 | $13.73 | +18.93% | 71,639,600 |
| Apr 2004 | $12.13 | $12.67 | $11.32 | $11.54 | -3.93% | 55,208,800 |
| Mar 2004 | $10.94 | $12.13 | $10.40 | $12.02 | +10.20% | 53,816,800 |
| Feb 2004 | $10.18 | $11.37 | $9.93 | $10.90 | +7.71% | 50,232,800 |
| Jan 2004 | $9.44 | $10.53 | $9.17 | $10.12 | +9.28% | 47,967,200 |
| Dec 2003 | $9.88 | $10.32 | $8.14 | $9.26 | -5.10% | 62,120,800 |
| Nov 2003 | $8.50 | $9.85 | $8.16 | $9.76 | +17.03% | 58,792,800 |
| Oct 2003 | $6.65 | $8.54 | $6.56 | $8.34 | +28.01% | 62,790,800 |
| Sep 2003 | $6.18 | $6.79 | $5.54 | $6.52 | +5.93% | 64,597,200 |
| Aug 2003 | $4.98 | $6.19 | $4.95 | $6.15 | +23.87% | 67,079,200 |
| Jul 2003 | $4.49 | $5.11 | $4.32 | $4.97 | +10.49% | 42,840,800 |
| Jun 2003 | $4.16 | $4.71 | $4.16 | $4.49 | +7.89% | 54,235,200 |
| May 2003 | $3.73 | $4.27 | $3.61 | $4.17 | +11.55% | 86,364,800 |
| Apr 2003 | $2.82 | $3.81 | $2.78 | $3.73 | +32.70% | 101,919,200 |
| Mar 2003 | $2.39 | $3.14 | $2.27 | $2.81 | +18.91% | 78,137,600 |
| Feb 2003 | $2.57 | $2.62 | $2.09 | $2.37 | -7.57% | 41,050,400 |
| Jan 2003 | $2.94 | $3.06 | $2.48 | $2.56 | -13.11% | 54,477,600 |
| Dec 2002 | $3.33 | $3.65 | $2.69 | $2.95 | -10.75% | 82,782,400 |
| Nov 2002 | $3.00 | $3.35 | $2.73 | $3.30 | +9.95% | 57,557,600 |
| Oct 2002 | $3.03 | $3.29 | $2.21 | $3.00 | -1.11% | 81,519,200 |
| Sep 2002 | $3.22 | $3.63 | $2.72 | $3.04 | -6.18% | 57,385,600 |
| Aug 2002 | $2.85 | $3.75 | $2.47 | $3.24 | +11.31% | 77,314,400 |
| Jul 2002 | $4.37 | $4.44 | $2.69 | $2.91 | -33.01% | 64,498,400 |
| Jun 2002 | $3.74 | $4.65 | $3.73 | $4.34 | +17.38% | 35,035,200 |
| May 2002 | $3.76 | $4.30 | $3.60 | $3.70 | -2.18% | 41,340,000 |
| Apr 2002 | $2.88 | $4.05 | $2.62 | $3.78 | +29.51% | 61,290,400 |
| Mar 2002 | $2.97 | $3.13 | $2.70 | $2.92 | -1.48% | 26,917,600 |
| Feb 2002 | $3.30 | $3.44 | $2.86 | $2.96 | -9.33% | 16,748,000 |
| Jan 2002 | $3.06 | $3.33 | $2.81 | $3.27 | +8.37% | 25,168,000 |
| Dec 2001 | $2.31 | $3.11 | $2.28 | $3.02 | +29.47% | 29,260,800 |
| Nov 2001 | $1.64 | $2.58 | $1.57 | $2.33 | +43.30% | 24,397,600 |
| Oct 2001 | $1.41 | $1.88 | $1.34 | $1.63 | +16.07% | 15,920,000 |
| Sep 2001 | $1.98 | $2.16 | $1.26 | $1.40 | -29.95% | 6,109,600 |
| Aug 2001 | $1.44 | $2.03 | $1.35 | $2.00 | +40.51% | 10,521,600 |
| Jul 2001 | $1.34 | $1.58 | $1.29 | $1.42 | +5.96% | 9,772,800 |
| Jun 2001 | $1.99 | $2.01 | $1.31 | $1.34 | -32.20% | 7,706,400 |
| May 2001 | $1.63 | $2.03 | $1.48 | $1.98 | +21.66% | 12,979,200 |
| Apr 2001 | $1.32 | $1.72 | $1.23 | $1.63 | +21.83% | 8,988,000 |
| Mar 2001 | $1.41 | $1.50 | $1.27 | $1.34 | -4.47% | 10,524,800 |
| Feb 2001 | $1.06 | $1.57 | $1.06 | $1.40 | +26.05% | 11,521,600 |
| Jan 2001 | $0.9531 | $1.22 | $0.9531 | $1.11 | +11.81% | 18,172,000 |
| Dec 2000 | $1.00 | $1.05 | $0.8047 | $0.9922 | -0.78% | 11,144,800 |
| Nov 2000 | $1.09 | $1.14 | $0.9453 | $1.00 | -9.22% | 7,895,200 |
| Oct 2000 | $1.30 | $1.30 | $0.9375 | $1.10 | -15.06% | 7,896,000 |
| Sep 2000 | $1.07 | $1.38 | $1.04 | $1.30 | +21.17% | 9,959,200 |
| Aug 2000 | $1.34 | $1.38 | $1.03 | $1.07 | -20.35% | 15,234,400 |
| Jul 2000 | $1.13 | $1.43 | $1.10 | $1.34 | +21.99% | 6,225,600 |
| Jun 2000 | $1.18 | $1.56 | $1.07 | $1.10 | -2.08% | 18,602,400 |
| May 2000 | $1.34 | $1.41 | $1.13 | $1.13 | -16.28% | 11,798,400 |
| Apr 2000 | $1.84 | $1.86 | $1.28 | $1.34 | -27.12% | 6,497,600 |
| Mar 2000 | $1.43 | $1.89 | $1.43 | $1.84 | +27.57% | 10,705,600 |
| Feb 2000 | $1.67 | $1.86 | $1.40 | $1.45 | -14.35% | 16,326,400 |
| Jan 2000 | $3.63 | $3.68 | $1.60 | $1.69 | -53.65% | 55,100,000 |
| Dec 1999 | $2.54 | $3.70 | $2.38 | $3.64 | +47.46% | 10,761,600 |
| Nov 1999 | $2.75 | $2.93 | $2.40 | $2.47 | -10.23% | 6,675,200 |
| Oct 1999 | $2.79 | $2.99 | $2.02 | $2.75 | -0.56% | 16,213,600 |
| Sep 1999 | $3.57 | $3.88 | $2.42 | $2.77 | -22.54% | 16,280,000 |
| Aug 1999 | $3.17 | $3.71 | $2.78 | $3.57 | +13.12% | 24,449,600 |
| Jul 1999 | $3.14 | $3.59 | $2.88 | $3.16 | +0.50% | 15,396,000 |
| Jun 1999 | $3.00 | $3.25 | $2.75 | $3.14 | +5.79% | 7,848,000 |
| May 1999 | $2.48 | $3.42 | $2.44 | $2.97 | +22.58% | 25,532,000 |
| Apr 1999 | $1.76 | $2.69 | $1.69 | $2.42 | +37.78% | 33,634,400 |
| Mar 1999 | $1.52 | $1.84 | $1.52 | $1.76 | +14.79% | 20,487,200 |
| Feb 1999 | $2.03 | $2.09 | $1.53 | $1.53 | -24.90% | 6,648,000 |
| Jan 1999 | $2.06 | $2.25 | $1.99 | $2.04 | -3.33% | 8,616,800 |
| Dec 1998 | $1.75 | $2.19 | $1.72 | $2.11 | +19.47% | 12,216,000 |
| Nov 1998 | $1.63 | $2.00 | $1.45 | $1.77 | +7.62% | 15,712,000 |
| Oct 1998 | $1.75 | $1.81 | $1.38 | $1.64 | -6.25% | 8,306,400 |
| Sep 1998 | $1.91 | $1.99 | $1.56 | $1.75 | -3.03% | 2,835,200 |
| Aug 1998 | $2.09 | $2.13 | $1.72 | $1.80 | -13.81% | 3,332,000 |
| Jul 1998 | $2.19 | $2.50 | $1.95 | $2.09 | -8.22% | 4,203,200 |
| Jun 1998 | $2.05 | $2.30 | $1.81 | $2.28 | +11.45% | 2,784,000 |
| May 1998 | $2.08 | $2.34 | $1.84 | $2.05 | 0.00% | 3,706,400 |
| Apr 1998 | $2.27 | $2.31 | $1.97 | $2.05 | -12.67% | 4,333,600 |
| Mar 1998 | $2.41 | $3.09 | $2.03 | $2.34 | -1.96% | 9,497,600 |
| Feb 1998 | $2.13 | $2.41 | $2.06 | $2.39 | +12.50% | 2,445,600 |
| Jan 1998 | $2.25 | $2.25 | $1.89 | $2.13 | -6.85% | 2,511,200 |
| Dec 1997 | $2.17 | $2.36 | $1.81 | $2.28 | +4.29% | 5,518,400 |
| Nov 1997 | $2.09 | $2.38 | $1.98 | $2.19 | +5.26% | 2,285,600 |
| Oct 1997 | $2.13 | $2.33 | $1.89 | $2.08 | -2.92% | 9,237,600 |
| Sep 1997 | $2.06 | $2.47 | $2.06 | $2.14 | +2.24% | 5,721,600 |
| Aug 1997 | $2.00 | $2.28 | $1.89 | $2.09 | +6.35% | 7,462,400 |
| Jul 1997 | $1.70 | $2.05 | $1.70 | $1.97 | +12.50% | 8,538,400 |
| Jun 1997 | $2.03 | $2.31 | $1.66 | $1.75 | -13.85% | 12,213,600 |
| May 1997 | $1.56 | $2.03 | $1.50 | $2.03 | +30.00% | 9,000,000 |
| Apr 1997 | $1.48 | $1.59 | $1.34 | $1.56 | +7.53% | 12,252,800 |
| Mar 1997 | $1.38 | $1.69 | $1.31 | $1.45 | +2.19% | 13,784,800 |
| Feb 1997 | $1.63 | $1.75 | $1.34 | $1.42 | -6.18% | 7,112,000 |
| Jan 1997 | $1.69 | $1.69 | $1.31 | $1.52 | -6.73% | 17,749,600 |
| Dec 1996 | $1.84 | $1.84 | $1.44 | $1.63 | -11.11% | 10,009,600 |
| Nov 1996 | $1.91 | $2.13 | $1.72 | $1.83 | -7.15% | 14,740,000 |
| Oct 1996 | $2.84 | $2.90 | $1.70 | $1.97 | -32.26% | 27,501,600 |
| Sep 1996 | $2.75 | $2.97 | $2.58 | $2.91 | +1.64% | 17,158,400 |
| Aug 1996 | $2.31 | $3.09 | $2.31 | $2.86 | +22.00% | 17,896,800 |
| Jul 1996 | $3.16 | $3.19 | $1.84 | $2.34 | -25.74% | 19,832,800 |
| Jun 1996 | $2.50 | $3.42 | $2.50 | $3.16 | +19.53% | 19,628,800 |
| May 1996 | $2.09 | $2.77 | $2.09 | $2.64 | +26.59% | 34,990,400 |
| Apr 1996 | $1.89 | $2.12 | $1.86 | $2.09 | +10.33% | 16,329,600 |
| Mar 1996 | $1.56 | $1.89 | $1.56 | $1.89 | +21.00% | 21,108,800 |
| Feb 1996 | $1.53 | $1.61 | $1.50 | $1.56 | +1.52% | 5,628,800 |
| Jan 1996 | $1.45 | $1.64 | $1.38 | $1.54 | +5.92% | 17,280,000 |
| Dec 1995 | $1.39 | $1.53 | $1.30 | $1.45 | +1.09% | 12,001,600 |
| Nov 1995 | $1.34 | $1.57 | $1.26 | $1.44 | +5.75% | 10,947,200 |
| Oct 1995 | $1.64 | $1.69 | $1.36 | $1.36 | -14.71% | 7,155,200 |
| Sep 1995 | $1.33 | $1.61 | $1.33 | $1.59 | +20.01% | 16,880,000 |
| Aug 1995 | $1.33 | $1.39 | $1.30 | $1.33 | 0.00% | 5,430,400 |
| Jul 1995 | $1.36 | $1.39 | $1.28 | $1.33 | -2.30% | 3,076,800 |
| Jun 1995 | $1.17 | $1.49 | $1.13 | $1.36 | +16.00% | 10,768,000 |
| May 1995 | $1.31 | $1.33 | $1.13 | $1.17 | -11.76% | 13,518,400 |
| Apr 1995 | $1.27 | $1.50 | $1.22 | $1.33 | +6.25% | 7,254,400 |
| Mar 1995 | $1.44 | $1.55 | $1.25 | $1.25 | -14.90% | 24,713,600 |
| Feb 1995 | $1.61 | $1.64 | $1.44 | $1.47 | -8.74% | 9,220,800 |
| Jan 1995 | $1.72 | $1.78 | $1.61 | $1.61 | -5.50% | 4,580,800 |
| Dec 1994 | $1.88 | $1.95 | $1.63 | $1.70 | -9.17% | 22,649,600 |
| Nov 1994 | $1.89 | $1.92 | $1.80 | $1.88 | -0.83% | 5,812,800 |
| Oct 1994 | $1.73 | $1.92 | $1.67 | $1.89 | +9.01% | 25,960,000 |
| Sep 1994 | $1.50 | $1.73 | $1.48 | $1.73 | +13.26% | 19,516,800 |
| Aug 1994 | $1.47 | $1.58 | $1.25 | $1.53 | +4.26% | 14,940,800 |
| Jul 1994 | $1.25 | $1.58 | $1.22 | $1.47 | +14.63% | 8,369,600 |
| Jun 1994 | $1.53 | $1.53 | $1.20 | $1.28 | -16.33% | 15,761,600 |
| May 1994 | $1.52 | $1.59 | $1.27 | $1.53 | +3.16% | 15,400,000 |
| Apr 1994 | $1.42 | $1.63 | $1.38 | $1.48 | 0.00% | 10,257,600 |
| Mar 1994 | $1.59 | $1.75 | $1.41 | $1.48 | -8.65% | 15,836,800 |
| Feb 1994 | $1.64 | $1.75 | $1.39 | $1.63 | 0.00% | 11,283,200 |
| Jan 1994 | $1.64 | $1.69 | $1.41 | $1.63 | -2.81% | 11,937,600 |
| Dec 1993 | $1.91 | $1.98 | $1.31 | $1.67 | -10.08% | 22,145,600 |
| Nov 1993 | $1.44 | $1.91 | $1.31 | $1.86 | – | 55,507,200 |
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% |