URBN: Urban Outfitters Inc.

As of Friday, December 12th, 2025

$ 81.84

+0.20 +0.24%

Open: 82.00
High: 83.38
Low: 81.54
Volume: 1,817,905
Previous Close on Thursday, December 11th, 2025

$ 81.64

+2.61 +3.30%

Open: 79.67
High: 81.83
Low: 79.04
Volume: 2,151,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 82.00 83.38 81.54 81.84 1,817,905 +0.20 +0.24
2025-12-11 79.67 81.83 79.04 81.64 2,151,206 +2.61 +3.30
2025-12-10 76.89 79.83 76.51 79.03 2,045,722 +2.14 +2.78
2025-12-09 74.83 77.25 74.10 76.89 1,399,345 +1.02 +1.34
2025-12-08 75.85 77.25 73.66 75.87 1,837,600 +0.18 +0.24
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
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 83.38
On 2025-12-12		 73.66
On 2025-12-08		 6.15 8.13 77.25
On 2025-12-08		 77.25
On 2025-12-08		 0.00 79.05
10D 83.38
On 2025-12-12		 73.01
On 2025-12-01		 7.77 10.49 79.92
On 2025-12-03		 73.66
On 2025-12-08		 -7.83 78.25
20D 83.38
On 2025-12-12		 59.54
On 2025-11-19		 18.64 29.49 79.34
On 2025-11-26		 73.01
On 2025-12-01		 -7.98 71.68
WTD 83.38
On 2025-12-12		 73.66
On 2025-12-08		 6.15 8.13 77.25
On 2025-12-08		 77.25
On 2025-12-08		 0.00 79.05
MTD 83.38
On 2025-12-12		 73.01
On 2025-12-01		 7.77 10.49 79.92
On 2025-12-03		 73.66
On 2025-12-08		 -7.83 78.25
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

81.84 +0.20 +0.24 1,817,905