URBN: Urban Outfitters Inc.

As of Friday, November 28th, 2025

$ 74.07

-3.49 -4.50%

Open: 77.56
High: 77.79
Low: 73.68
Volume: 2,438,768
Previous Close on Wednesday, November 26th, 2025

$ 77.56

+9.25 +13.54%

Open: 75.65
High: 79.34
Low: 74.00
Volume: 10,062,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 77.56 77.79 73.68 74.07 2,438,768 -3.49 -4.50
2025-11-26 75.65 79.34 74.00 77.56 10,062,660 +9.25 +13.54
2025-11-25 63.73 68.46 63.40 68.31 6,179,370 +6.09 +9.79
2025-11-24 63.35 64.15 61.61 62.22 2,611,747 -1.89 -2.95
2025-11-21 62.00 64.74 61.47 64.11 3,328,888 +2.95 +4.82
2025-11-20 60.27 61.52 59.98 61.16 2,556,522 +1.59 +2.67
2025-11-19 61.60 61.74 59.54 59.57 2,134,880 -1.82 -2.96
2025-11-18 60.75 62.09 60.73 61.39 1,957,238 +0.28 +0.46
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 79.34
On 2025-11-26		 61.47
On 2025-11-21		 12.91 21.11 79.34
On 2025-11-26		 73.68
On 2025-11-28		 -7.14 69.25
10D 79.34
On 2025-11-26		 59.54
On 2025-11-19		 10.87 17.20 79.34
On 2025-11-26		 73.68
On 2025-11-28		 -7.14 65.10
20D 79.34
On 2025-11-26		 59.54
On 2025-11-19		 8.24 12.52 66.03
On 2025-11-05		 59.54
On 2025-11-19		 -9.84 64.06
WTD 79.34
On 2025-11-26		 61.61
On 2025-11-24		 9.96 15.54 79.34
On 2025-11-26		 73.68
On 2025-11-28		 -7.14 70.54
MTD 79.34
On 2025-11-26		 59.54
On 2025-11-19		 9.46 14.64 66.03
On 2025-11-05		 59.54
On 2025-11-19		 -9.84 64.03
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
PZA

Invesco National AMT-Free Municipal Bond ETF

23.34 +0.03 +0.13 425,593
XLB

Materials Select Sector SPDR ETF

89.40 +0.51 +0.57 2,393,254
URBN

Urban Outfitters Inc.

74.07 -3.49 -4.50 2,438,768