URBN: Urban Outfitters Inc.

As of Friday, August 8th, 2025

$ 76.40

-1.43 -1.84%

Open: 76.87
High: 77.68
Low: 75.32
Volume: 2,179,830
Previous Close on Thursday, August 7th, 2025

$ 77.83

-1.98 -2.48%

Open: 79.90
High: 80.71
Low: 74.62
Volume: 1,716,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 76.87 77.68 75.32 76.40 2,179,830 -1.43 -1.84
2025-08-07 79.90 80.71 74.62 77.83 1,716,653 -1.98 -2.48
2025-08-06 78.67 79.81 78.30 79.81 1,014,925 +2.00 +2.57
2025-08-05 79.45 80.18 77.19 77.81 1,476,579 -1.33 -1.68
2025-08-04 76.57 79.16 76.57 79.14 1,654,916 +2.93 +3.84
2025-08-01 73.00 76.38 72.24 76.21 2,035,900 +0.93 +1.24
2025-07-31 76.72 76.74 74.78 75.28 1,521,714 -1.02 -1.34
2025-07-30 76.97 77.54 75.06 76.30 1,267,855 -0.15 -0.20
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 80.71
On 2025-08-07		 74.62
On 2025-08-07		 0.19 0.25 80.71
On 2025-08-07		 75.32
On 2025-08-08		 -6.68 78.20
10D 80.71
On 2025-08-07		 72.24
On 2025-08-01		 0.79 1.04 78.12
On 2025-07-29		 72.24
On 2025-08-01		 -7.53 77.30
20D 80.71
On 2025-08-07		 68.67
On 2025-07-16		 4.12 5.70 78.22
On 2025-07-23		 72.24
On 2025-08-01		 -7.65 75.20
WTD 80.71
On 2025-08-07		 74.62
On 2025-08-07		 0.19 0.25 80.71
On 2025-08-07		 75.32
On 2025-08-08		 -6.68 78.20
MTD 80.71
On 2025-08-07		 72.24
On 2025-08-01		 1.12 1.49 80.71
On 2025-08-07		 75.32
On 2025-08-08		 -6.68 77.87
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

11.12 -0.07 -0.63 25,054,475
XLC

Communication Services Select Sector SPDR Fund

107.63 +0.36 +0.34 5,983,084
XLU

Utilities Select Sector SPDR Fund

86.18 -0.37 -0.43 9,216,565
LHX

L3Harris Technologies Inc.

269.72 -4.09 -1.49 1,638,876
URBN

Urban Outfitters Inc.

76.40 -1.43 -1.84 2,179,830