Urban Outfitters, Inc.
URBNNASDAQConsumer Cyclical● Active
$72.82
+$1.52(+2.13%)
Market Cap$6.5B
P/E Ratio—
52W High$84.35
52W Low$59.54
Urban Outfitters, Inc.（URBN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
urbn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$84.35
Jan 8, 2026
-13.6% from here
5-Year Low5Y
$17.81
May 25, 2022
+309.0% from low
IPO Priceadj.
$1.48
Nov 9, 1993
+4.8K% since IPO
1 Year Ago
$69.71
Jun 9, 2025
+4.5% in 1Y
5 Years Ago
$38.80
Jun 8, 2021
+87.8% in 5Y
10 Years Ago
$28.31
Jun 8, 2016
+157.3% in 10Y
Historical Price Data · URBN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $71.53 | $74.07 | $71.26 | $73.00 | $73.00 | 236K | +2.06% |
| Jun 5, 2026 | $73.39 | $74.02 | $71.23 | $71.30 | $71.30 | 1.0M | -2.85% |
| Jun 4, 2026 | $73.84 | $74.27 | $72.53 | $72.91 | $72.91 | 726K | -1.26% |
| Jun 3, 2026 | $72.26 | $72.62 | $71.27 | $72.57 | $72.57 | 795K | +0.43% |
| Jun 2, 2026 | $71.15 | $72.70 | $70.52 | $72.26 | $72.26 | 1.0M | +1.56% |
| Jun 1, 2026 | $72.04 | $72.35 | $69.86 | $71.52 | $71.52 | 1.2M | -0.72% |
| May 29, 2026 | $73.06 | $75.00 | $72.34 | $72.65 | $72.65 | 1.5M | -0.56% |
| May 28, 2026 | $74.17 | $76.48 | $73.69 | $74.85 | $74.85 | 1.3M | +0.92% |
| May 27, 2026 | $76.32 | $77.49 | $75.08 | $75.15 | $75.15 | 1.4M | -1.53% |
| May 26, 2026 | $74.01 | $75.50 | $73.26 | $75.42 | $75.42 | 1.6M | +1.91% |
| May 22, 2026 | $72.30 | $73.86 | $72.30 | $73.01 | $73.01 | 1.3M | +0.98% |
| May 21, 2026 | $72.52 | $74.50 | $69.83 | $73.76 | $73.76 | 3.1M | +1.71% |
| May 20, 2026 | $68.90 | $72.11 | $67.45 | $71.67 | $71.67 | 2.6M | +4.02% |
| May 19, 2026 | $69.56 | $70.10 | $67.61 | $68.88 | $68.88 | 1.9M | -0.98% |
| May 18, 2026 | $68.44 | $69.88 | $67.40 | $69.61 | $69.61 | 1.6M | +1.71% |
| May 15, 2026 | $67.81 | $69.90 | $67.81 | $68.95 | $68.95 | 1.2M | +1.68% |
| May 14, 2026 | $67.37 | $68.90 | $66.72 | $68.79 | $68.79 | 1.4M | +2.11% |
| May 13, 2026 | $66.44 | $66.98 | $65.10 | $66.41 | $66.41 | 1.5M | -0.05% |
| May 12, 2026 | $67.74 | $67.74 | $64.73 | $67.01 | $67.01 | 1.9M | -1.08% |
| May 11, 2026 | $71.46 | $71.47 | $67.07 | $68.40 | $68.40 | 1.2M | -4.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · URBN
Jan 1 → Dec 31 · 6 years2026-3.0%$75.29 → $73.00
-3.0%
2025+36.5%$55.14 → $75.26
+36.5%
2024+54.6%$35.49 → $54.88
+54.6%
2023+48.6%$24.01 → $35.69
+48.6%
2022-19.9%$29.76 → $23.85
-19.9%
2021-24.5%$38.90 → $29.36
-24.5%
Best Year2024 · +54.6%
Worst Year2021 · -24.5%
Positive Years3 / 6
Avg Annual Return+15.4%
6Y Total Return+87.7%
6Y CAGR~+11.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in URBN?
If you invested $1,000 in URBN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,573
Total Return+157.3%
CAGR~+9.9% / yr
Profit+$1,573
Based on Jun 8, 2016 · $28.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Urban Outfitters, Inc.（URBN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $72.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
URBN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
URBN 历史股价FMP 日线复权 OHLCV