URBN: Urban Outfitters Inc.

As of Monday, December 15th, 2025

$ 81.84

-- 0 0%

Open: 81.84
High: 81.84
Low: 81.84
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 81.84

+0.20 +0.24%

Open: 82.00
High: 83.38
Low: 81.54
Volume: 1,817,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 82.00 83.38 81.54 81.84 1,817,905 +0.20 +0.24
2025-12-11 79.67 81.83 79.04 81.64 2,151,206 +2.61 +3.30
2025-12-10 76.89 79.83 76.51 79.03 2,045,722 +2.14 +2.78
2025-12-09 74.83 77.25 74.10 76.89 1,399,345 +1.02 +1.34
2025-12-08 75.85 77.25 73.66 75.87 1,837,600 +0.18 +0.24
2025-12-05 75.55 77.54 75.07 75.69 1,563,370 -0.03 -0.04
2025-12-04 78.58 78.72 75.55 75.72 2,288,118 -3.47 -4.38
2025-12-03 78.36 79.92 77.52 79.19 2,192,124 +0.83 +1.06
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 83.38
On 2025-12-12		 73.66
On 2025-12-08		 6.15 8.13 77.25
On 2025-12-08		 77.25
On 2025-12-08		 0.00 79.05
10D 83.38
On 2025-12-12		 73.01
On 2025-12-01		 7.77 10.49 79.92
On 2025-12-03		 73.66
On 2025-12-08		 -7.83 78.25
20D 83.38
On 2025-12-12		 59.54
On 2025-11-19		 18.64 29.49 79.34
On 2025-11-26		 73.01
On 2025-12-01		 -7.98 71.68
WTD 83.38
On 2025-12-12		 73.66
On 2025-12-08		 6.15 8.13 77.25
On 2025-12-08		 77.25
On 2025-12-08		 0.00 79.05
MTD 83.38
On 2025-12-12		 73.01
On 2025-12-01		 7.77 10.49 79.92
On 2025-12-03		 73.66
On 2025-12-08		 -7.83 78.25
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.55 +3.74 +1.25 1,277,306
KO

The Coca-Cola Company

71.16 +0.64 +0.90 4,438,374
PFE

Pfizer Inc.

26.33 +0.48 +1.86 12,965,875
VZ

Verizon Communications Inc.

41.16 +0.27 +0.65 4,668,934
VIX

CBOE Volatility Index

16.90 +1.16 +7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,444.85 -13.20 -0.03 121,805,739
DJTA

Dow Jones Transportation Average

17,423.23 -81.34 -0.46 27,778,043
SPX

S&P 500 Index

6,820.36 -7.05 -0.10
OEX

S&P 100 Index

3,407.48 -7.73 -0.23
NDX

NASDAQ 100 Index

25,107.10 -89.63 -0.36
NYA

NYSE Composite Index

22,051.98 +47.64 +0.22
XAX

NYSE AMEX Composite Index

7,077.70 -105.62 -1.47
RUI

RUSSELL 1000 Index

3,722.63 -5.29 -0.14
RUT

Russell 2000 Index

2,540.99 -10.47 -0.41
RUA

Russell 3000 Index

3,876.61 -5.97 -0.15
VIX

CBOE Volatility Index

16.90 +1.16 +7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 +0.17 +0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 +0.46 +2.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.91 +0.66 +3.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,758.97 -30.70 -0.26
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

81.84 0.00 0.00