URBN: Urban Outfitters Inc.

As of Thursday, June 8th, 2023

$ 32.52

+0.40 +1.25%

Open: 32.21
High: 32.90
Low: 31.88
Volume: 2,239,603
Previous Close on Wednesday, June 7th, 2023

$ 32.12

+0.54 +1.71%

Open: 31.99
High: 32.62
Low: 31.77
Volume: 4,708,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 32.21 32.90 31.88 32.52 2,239,603 +0.40 +1.25
2023-06-07 31.99 32.62 31.77 32.12 4,708,688 +0.54 +1.71
2023-06-06 30.54 32.20 30.49 31.58 2,314,025 +0.85 +2.77
2023-06-05 31.36 31.63 30.29 30.73 2,294,271 -0.90 -2.85
2023-06-02 31.04 31.70 31.04 31.63 2,233,488 +1.14 +3.74
2023-06-01 30.56 31.43 30.27 30.49 2,337,703 -0.33 -1.07
2023-05-31 32.05 32.19 30.78 30.82 2,165,896 -1.61 -4.96
2023-05-30 31.53 32.52 31.26 32.43 2,131,374 +1.11 +3.54
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 32.90
On 2023-06-08		 30.29
On 2023-06-05		 2.03 6.66 31.70
On 2023-06-02		 30.29
On 2023-06-05		 -4.45 31.72
10D 32.90
On 2023-06-08		 30.07
On 2023-05-25		 1.17 3.73 32.52
On 2023-05-30		 30.27
On 2023-06-01		 -6.92 31.38
20D 32.90
On 2023-06-08		 26.45
On 2023-05-23		 5.17 18.90 32.46
On 2023-05-24		 30.07
On 2023-05-25		 -7.36 29.59
WTD 32.90
On 2023-06-08		 30.29
On 2023-06-05		 0.89 2.81 31.63
On 2023-06-05		 31.63
On 2023-06-05		 0.00 31.74
MTD 32.90
On 2023-06-08		 30.27
On 2023-06-01		 1.70 5.52 31.70
On 2023-06-02		 30.29
On 2023-06-05		 -4.45 31.51
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,876
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,461
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,342,709
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,699,482
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,563,829
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,131,336
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65