URBN: Urban Outfitters Inc.

As of Friday, August 22nd, 2025

$ 76.98

+3.09 +4.18%

Open: 74.37
High: 77.33
Low: 74.07
Volume: 1,481,495
Previous Close on Thursday, August 21st, 2025

$ 73.89

+0.52 +0.71%

Open: 73.00
High: 74.33
Low: 72.70
Volume: 1,630,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 74.37 77.33 74.07 76.98 1,481,495 +3.09 +4.18
2025-08-21 73.00 74.33 72.70 73.89 1,630,370 +0.52 +0.71
2025-08-20 73.00 74.68 71.09 73.37 2,022,486 -1.97 -2.61
2025-08-19 77.19 77.19 75.05 75.34 1,909,168 -1.40 -1.82
2025-08-18 76.70 76.99 73.76 76.73 1,468,942 -0.80 -1.03
2025-08-15 77.19 77.85 76.44 77.53 1,564,413 +0.24 +0.31
2025-08-14 78.03 78.66 76.20 77.29 1,204,181 -2.20 -2.77
2025-08-13 79.22 80.23 77.94 79.49 1,465,835 +1.30 +1.66
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 77.33
On 2025-08-22		 71.09
On 2025-08-20		 -0.55 -0.71 77.19
On 2025-08-19		 71.09
On 2025-08-20		 -7.90 75.26
10D 80.23
On 2025-08-13		 71.09
On 2025-08-20		 0.58 0.76 80.23
On 2025-08-13		 71.09
On 2025-08-20		 -11.39 76.66
20D 80.71
On 2025-08-07		 71.09
On 2025-08-20		 1.37 1.81 80.71
On 2025-08-07		 71.09
On 2025-08-20		 -11.92 76.98
WTD 77.33
On 2025-08-22		 71.09
On 2025-08-20		 -0.55 -0.71 77.19
On 2025-08-19		 71.09
On 2025-08-20		 -7.90 75.26
MTD 80.71
On 2025-08-07		 71.09
On 2025-08-20		 1.70 2.26 80.71
On 2025-08-07		 71.09
On 2025-08-20		 -11.92 77.11
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

83.25 +1.10 +1.34 117,735
JMIA

Jumia Technologies AG

7.87 +0.68 +9.46 4,655,312
SPYV

SPDR Portfolio S&P 500 Value ETF

54.67 +0.78 +1.45 2,326,006
FHB

First Hawaiian Inc.

25.51 +0.90 +3.66 1,225,273
URBN

Urban Outfitters Inc.

76.98 +3.09 +4.18 1,481,495