URBN: Urban Outfitters Inc.

As of Thursday, May 14th, 2026

$ 68.79

+2.38 +3.58%

Open: 67.37
High: 68.90
Low: 66.72
Volume: 1,301,484
Previous Close on Wednesday, May 13th, 2026

$ 66.41

-0.60 -0.90%

Open: 66.44
High: 66.98
Low: 65.10
Volume: 1,478,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 67.37 68.90 66.72 68.79 1,301,484 +2.38 +3.58
2026-05-13 66.44 66.98 65.10 66.41 1,478,913 -0.60 -0.90
2026-05-12 67.74 67.74 64.73 67.01 1,833,296 -1.39 -2.03
2026-05-11 71.46 71.47 67.07 68.40 1,227,146 -3.10 -4.34
2026-05-08 70.43 71.89 69.69 71.50 873,965 +1.06 +1.50
2026-05-07 71.57 72.99 69.58 70.44 895,129 -1.18 -1.65
2026-05-06 70.84 72.36 70.25 71.62 993,414 +1.57 +2.24
2026-05-05 69.11 70.95 68.57 70.05 1,402,661 +1.89 +2.77
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 71.89
On 2026-05-08		 64.73
On 2026-05-12		 -1.65 -2.34 71.89
On 2026-05-08		 64.73
On 2026-05-12		 -9.96 68.42
10D 72.99
On 2026-05-07		 64.73
On 2026-05-12		 -1.55 -2.20 72.99
On 2026-05-07		 64.73
On 2026-05-12		 -11.32 69.14
20D 77.00
On 2026-04-21		 64.73
On 2026-05-12		 -0.69 -0.99 77.00
On 2026-04-21		 64.73
On 2026-05-12		 -15.93 71.01
WTD 71.47
On 2026-05-11		 64.73
On 2026-05-12		 -2.71 -3.79 71.47
On 2026-05-11		 64.73
On 2026-05-12		 -9.43 67.65
MTD 72.99
On 2026-05-07		 64.73
On 2026-05-12		 -1.55 -2.20 72.99
On 2026-05-07		 64.73
On 2026-05-12		 -11.32 69.14
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
JBL

Jabil Inc.

354.34 -1.09 -0.31 984,723
AAMI

Acadian Asset Management Inc.

71.22 +1.00 +1.42 396,677
CTVA

Corteva Inc.

83.30 -0.05 -0.06 3,824,664
URBN

Urban Outfitters Inc.

68.79 +2.38 +3.58 1,301,484