URBN: Urban Outfitters Inc.

As of Friday, July 26th, 2024

$ 46.58

+1.38 +3.05%

Open: 45.66
High: 46.59
Low: 45.28
Volume: 877,575
Previous Close on Thursday, July 25th, 2024

$ 45.20

+0.30 +0.67%

Open: 45.22
High: 45.79
Low: 44.14
Volume: 851,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 45.66 46.59 45.28 46.58 877,575 +1.38 +3.05
2024-07-25 45.22 45.79 44.14 45.20 851,996 +0.30 +0.67
2024-07-24 46.23 46.29 44.78 44.90 880,652 -1.68 -3.61
2024-07-23 45.99 47.18 45.52 46.58 865,691 +0.39 +0.84
2024-07-22 46.88 46.89 45.46 46.19 922,718 -0.24 -0.52
2024-07-19 46.37 46.91 45.95 46.43 868,180 +0.27 +0.58
2024-07-18 46.44 46.99 46.00 46.16 1,061,004 0.00 0.00
2024-07-17 46.57 47.74 46.03 46.16 1,127,602 -1.16 -2.45
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 47.18
On 2024-07-23		 44.14
On 2024-07-25		 0.15 0.32 47.18
On 2024-07-23		 44.14
On 2024-07-25		 -6.44 45.89
10D 47.74
On 2024-07-17		 44.14
On 2024-07-25		 -0.09 -0.19 47.74
On 2024-07-17		 44.14
On 2024-07-25		 -7.54 46.13
20D 48.90
On 2024-07-12		 40.76
On 2024-06-28		 3.92 9.19 48.90
On 2024-07-12		 44.14
On 2024-07-25		 -9.73 44.97
WTD 47.18
On 2024-07-23		 44.14
On 2024-07-25		 0.15 0.32 47.18
On 2024-07-23		 44.14
On 2024-07-25		 -6.44 45.89
MTD 48.90
On 2024-07-12		 40.96
On 2024-07-01		 5.53 13.47 48.90
On 2024-07-12		 44.14
On 2024-07-25		 -9.73 45.17
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

46.58 +1.38 +3.05 877,575