URBN: Urban Outfitters Inc.

As of Monday, December 8th, 2025

$ 75.69

-- 0 0%

Open: 75.69
High: 75.69
Low: 75.69
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 75.69

-0.03 -0.04%

Open: 75.55
High: 77.54
Low: 75.07
Volume: 1,563,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 75.55 77.54 75.07 75.69 1,563,370 -0.03 -0.04
2025-12-04 78.58 78.72 75.55 75.72 2,288,118 -3.47 -4.38
2025-12-03 78.36 79.92 77.52 79.19 2,192,124 +0.83 +1.06
2025-12-02 78.06 78.80 76.43 78.36 3,117,590 +0.05 +0.06
2025-12-01 73.72 78.83 73.01 78.31 3,175,747 +4.24 +5.72
2025-11-28 77.56 77.79 73.68 74.07 2,438,768 -3.49 -4.50
2025-11-26 75.65 79.34 74.00 77.56 10,062,660 +9.25 +13.54
2025-11-25 63.73 68.46 63.40 68.31 6,179,370 +6.09 +9.79
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 79.92
On 2025-12-03		 73.01
On 2025-12-01		 1.62 2.19 79.92
On 2025-12-03		 75.07
On 2025-12-05		 -6.06 77.45
10D 79.92
On 2025-12-03		 61.47
On 2025-11-21		 14.53 23.76 79.34
On 2025-11-26		 73.01
On 2025-12-01		 -7.98 73.35
20D 79.92
On 2025-12-03		 59.54
On 2025-11-19		 13.16 21.05 79.34
On 2025-11-26		 73.01
On 2025-12-01		 -7.98 67.58
WTD 79.92
On 2025-12-03		 73.01
On 2025-12-01		 1.62 2.19 79.92
On 2025-12-03		 75.07
On 2025-12-05		 -6.06 77.45
MTD 79.92
On 2025-12-03		 73.01
On 2025-12-01		 1.62 2.19 79.92
On 2025-12-03		 75.07
On 2025-12-05		 -6.06 77.45
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.94 +2.00 +0.70 1,603,866
KO

The Coca-Cola Company

70.16 +0.16 +0.22 6,764,073
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,942,223
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,445,315
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,698.06 -256.93 -0.54 266,695,684
DJTA

Dow Jones Transportation Average

17,147.91 -35.21 -0.20 53,980,828
SPX

S&P 500 Index

6,846.05 -24.35 -0.35
OEX

S&P 100 Index

3,438.50 -11.13 -0.32
NDX

NASDAQ 100 Index

25,622.05 -70.00 -0.27
NYA

NYSE Composite Index

21,709.35 -100.72 -0.46
XAX

NYSE AMEX Composite Index

7,048.86 -144.38 -2.01
RUI

RUSSELL 1000 Index

3,735.59 -13.28 -0.35
RUT

Russell 2000 Index

2,523.98 +2.50 +0.10
RUA

Russell 3000 Index

3,888.36 -13.05 -0.33
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,939.40 -23.71 -0.20
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

75.69 0.00 0.00