URBN: Urban Outfitters Inc.

As of Friday, August 21st, 2026

$ 74.24

+1.59 +2.19%

Open: 74.22
High: 75.44
Low: 71.98
Volume: 1,056,026
Previous Close on Thursday, August 20th, 2026

$ 72.65

-1.73 -2.33%

Open: 72.88
High: 74.00
Low: 71.85
Volume: 1,679,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 74.22 75.44 71.98 74.24 1,056,026 +1.59 +2.19
2026-08-20 72.88 74.00 71.85 72.65 1,679,366 -1.73 -2.33
2026-08-19 74.95 76.35 73.94 74.38 1,105,823 -0.21 -0.28
2026-08-18 76.88 77.11 74.33 74.59 1,088,237 -2.05 -2.67
2026-08-17 76.44 77.40 75.81 76.64 1,039,270 -1.17 -1.50
2026-08-14 75.67 78.39 75.62 77.81 92,476 +1.61 +2.11
2026-08-13 78.16 78.16 75.27 76.20 90,618 -1.27 -1.64
2026-08-12 78.75 79.35 77.12 77.47 921,062 -1.96 -2.47
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 77.40
On 2026-08-17		 71.85
On 2026-08-20		 -3.57 -4.59 77.40
On 2026-08-17		 71.85
On 2026-08-20		 -7.18 74.50
10D 79.99
On 2026-08-10		 71.85
On 2026-08-20		 -2.68 -3.48 79.99
On 2026-08-10		 71.85
On 2026-08-20		 -10.18 76.29
20D 80.50
On 2026-08-05		 71.00
On 2026-07-27		 4.27 6.10 80.50
On 2026-08-05		 71.85
On 2026-08-20		 -10.75 76.25
WTD 77.40
On 2026-08-17		 71.85
On 2026-08-20		 -3.57 -4.59 77.40
On 2026-08-17		 71.85
On 2026-08-20		 -7.18 74.50
MTD 80.50
On 2026-08-05		 71.85
On 2026-08-20		 0.06 0.08 80.50
On 2026-08-05		 71.85
On 2026-08-20		 -10.75 76.80
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

183.23 +3.89 +2.17 2,227,564
URBN

Urban Outfitters Inc.

74.24 +1.59 +2.19 1,056,026