URBN: Urban Outfitters Inc.

As of Friday, August 29th, 2025

$ 67.08

-2.62 -3.76%

Open: 69.42
High: 69.55
Low: 66.91
Volume: 2,927,200
Previous Close on Thursday, August 28th, 2025

$ 69.70

-8.31 -10.65%

Open: 76.75
High: 79.00
Low: 68.94
Volume: 8,469,626
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 69.42 69.55 66.91 67.08 2,927,189 -2.62 -3.76
2025-08-28 76.75 79.00 68.94 69.70 8,469,626 -8.31 -10.65
2025-08-27 76.51 78.31 76.45 78.01 3,364,684 +1.75 +2.29
2025-08-26 76.08 77.80 75.83 76.26 1,709,159 -0.24 -0.31
2025-08-25 76.51 77.90 75.62 76.50 1,540,844 -0.48 -0.62
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.00
On 2025-08-28
66.91
On 2025-08-29
-9.90 -12.86 79.00
On 2025-08-28
66.91
On 2025-08-29
-15.31 73.51
10D 79.00
On 2025-08-28
66.91
On 2025-08-29
-10.45 -13.48 79.00
On 2025-08-28
66.91
On 2025-08-29
-15.31 74.39
20D 80.71
On 2025-08-07
66.91
On 2025-08-29
-9.13 -11.98 80.71
On 2025-08-07
66.91
On 2025-08-29
-17.10 76.26
WTD 79.00
On 2025-08-28
66.91
On 2025-08-29
-9.90 -12.86 79.00
On 2025-08-28
66.91
On 2025-08-29
-15.31 73.51
MTD 80.71
On 2025-08-07
66.91
On 2025-08-29
-8.20 -10.89 80.71
On 2025-08-07
66.91
On 2025-08-29
-17.10 76.26
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LH

Laboratory Corporation of America Holdings

277.99 +2.70 +0.98 379,936
EWA

iShares MSCI Australia ETF

27.08 -0.01 -0.04 1,835,384
SABR

Sabre Corporation

1.79 0.00 0.00 3,659,355
XLC

Communication Services Select Sector SPDR Fund

111.39 -0.22 -0.20 4,306,467
URBN

Urban Outfitters Inc.

67.08 -2.62 -3.76 2,927,200