URBN: Urban Outfitters Inc.

As of Friday, May 17th, 2024

$ 41.20

-0.39 -0.94%

Open: 41.59
High: 41.80
Low: 40.91
Volume: 1,383,166
Previous Close on Thursday, May 16th, 2024

$ 41.59

+0.03 +0.07%

Open: 41.76
High: 41.94
Low: 41.41
Volume: 1,517,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 41.59 41.80 40.91 41.20 1,383,166 -0.39 -0.94
2024-05-16 41.76 41.94 41.41 41.59 1,517,002 +0.03 +0.07
2024-05-15 42.13 42.13 41.37 41.56 1,032,631 -0.43 -1.02
2024-05-14 41.84 42.37 41.60 41.99 1,249,107 +0.37 +0.89
2024-05-13 41.41 42.52 41.39 41.62 1,076,859 +0.40 +0.97
2024-05-10 41.50 42.03 40.75 41.22 1,360,138 +0.01 +0.02
2024-05-09 40.91 41.48 40.58 41.21 827,483 +0.36 +0.88
2024-05-08 40.64 40.99 40.27 40.85 1,040,939 -0.17 -0.41
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 42.52
On 2024-05-13		 40.91
On 2024-05-17		 -0.02 -0.05 42.52
On 2024-05-13		 40.91
On 2024-05-17		 -3.79 41.59
10D 42.52
On 2024-05-13		 40.27
On 2024-05-08		 1.21 3.03 42.52
On 2024-05-13		 40.91
On 2024-05-17		 -3.79 41.33
20D 42.52
On 2024-05-13		 37.35
On 2024-04-22		 4.22 11.41 40.88
On 2024-04-26		 38.45
On 2024-05-01		 -5.94 40.34
WTD 42.52
On 2024-05-13		 40.91
On 2024-05-17		 -0.02 -0.05 42.52
On 2024-05-13		 40.91
On 2024-05-17		 -3.79 41.59
MTD 42.52
On 2024-05-13		 38.45
On 2024-05-01		 2.24 5.75 42.52
On 2024-05-13		 40.91
On 2024-05-17		 -3.79 40.86
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
APD

Air Products and Chemicals Inc.

262.70 +5.66 +2.20 2,877,868
PODD

Insulet Corporation

187.27 +1.89 +1.02 723,329
FITB

Fifth Third Bancorp

38.56 -0.04 -0.10 2,762,577
BIV

Vanguard Intermediate-Term Bond ETF

74.55 -0.14 -0.19 670,480
URBN

Urban Outfitters Inc.

41.20 -0.39 -0.94 1,383,166