URBN: Urban Outfitters Inc.

As of Monday, May 6th, 2024

$ 41.06

+1.07 +2.68%

Open: 40.47
High: 41.47
Low: 40.47
Volume: 1,587,336
Previous Close on Friday, May 3rd, 2024

$ 39.99

+0.59 +1.50%

Open: 39.63
High: 40.34
Low: 39.61
Volume: 1,274,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 40.47 41.47 40.47 41.06 1,587,336 +1.07 +2.68
2024-05-03 39.63 40.34 39.61 39.99 1,274,849 +0.59 +1.50
2024-05-02 39.08 39.40 38.72 39.40 1,101,981 +0.90 +2.34
2024-05-01 39.10 39.49 38.45 38.50 1,130,202 -0.46 -1.18
2024-04-30 39.87 39.96 38.88 38.96 930,221 -1.15 -2.87
2024-04-29 40.68 40.79 39.73 40.11 1,380,857 -0.42 -1.04
2024-04-26 38.65 40.88 38.65 40.53 1,659,665 +1.75 +4.51
2024-04-25 38.85 38.96 38.52 38.78 861,805 -0.41 -1.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.47
On 2024-05-06		 38.45
On 2024-05-01		 0.95 2.37 39.96
On 2024-04-30		 38.45
On 2024-05-01		 -3.78 39.58
10D 41.47
On 2024-05-06		 38.45
On 2024-05-01		 2.50 6.48 40.88
On 2024-04-26		 38.45
On 2024-05-01		 -5.94 39.59
20D 41.47
On 2024-05-06		 36.32
On 2024-04-17		 1.35 3.40 39.99
On 2024-04-09		 36.32
On 2024-04-17		 -9.18 38.87
WTD 41.47
On 2024-05-06		 40.47
On 2024-05-06		 1.07 2.68 -- -- -- 41.06
MTD 41.47
On 2024-05-06		 38.45
On 2024-05-01		 2.10 5.39 39.49
On 2024-05-01		 38.72
On 2024-05-02		 -1.95 39.74
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

41.06 +1.07 +2.68 1,587,336