URBN: Urban Outfitters Inc.

As of Monday, March 18th, 2024

$ 42.80

-0.13 -0.30%

Open: 42.93
High: 43.66
Low: 42.69
Volume: 1,724,526
Previous Close on Friday, March 15th, 2024

$ 42.93

+0.53 +1.25%

Open: 42.54
High: 43.34
Low: 42.44
Volume: 2,183,899
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 42.93 43.66 42.69 42.80 1,724,517 -0.13 -0.30
2024-03-15 42.54 43.34 42.44 42.93 2,183,899 +0.53 +1.25
2024-03-14 41.86 42.99 41.86 42.40 1,219,573 +0.48 +1.15
2024-03-13 40.47 42.18 40.47 41.92 1,289,654 +1.28 +3.15
2024-03-12 40.74 41.35 40.26 40.64 1,404,250 -0.12 -0.29
2024-03-11 41.20 41.36 40.21 40.76 1,193,467 -0.73 -1.76
2024-03-08 42.23 42.23 40.97 41.49 1,106,932 -0.45 -1.07
2024-03-07 42.29 42.56 41.65 41.94 976,464 -0.12 -0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.66
On 2024-03-18
40.26
On 2024-03-12
2.04 5.00 41.35
On 2024-03-12
41.35
On 2024-03-12
0.00 42.14
10D 43.90
On 2024-03-05
40.21
On 2024-03-11
-0.31 -0.72 43.90
On 2024-03-05
40.21
On 2024-03-11
-8.40 42.06
20D 47.29
On 2024-02-27
39.57
On 2024-02-28
0.24 0.56 47.29
On 2024-02-27
39.57
On 2024-02-28
-16.34 42.87
WTD 43.66
On 2024-03-18
42.69
On 2024-03-18
-0.13 -0.30 -- -- -- 42.80
MTD 44.03
On 2024-03-04
40.21
On 2024-03-11
1.25 3.01 44.03
On 2024-03-04
40.21
On 2024-03-11
-8.68 42.16
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

42.80 -0.13 -0.30 1,724,526