URBN: Urban Outfitters Inc.

As of Friday, June 21st, 2024

$ 45.38

+1.11 +2.51%

Open: 44.32
High: 45.50
Low: 44.32
Volume: 1,991,970
Previous Close on Thursday, June 20th, 2024

$ 44.27

-0.84 -1.86%

Open: 45.00
High: 45.37
Low: 43.95
Volume: 933,092
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 44.32 45.50 44.32 45.38 1,991,970 +1.11 +2.51
2024-06-20 45.00 45.37 43.95 44.27 933,092 -0.84 -1.86
2024-06-18 44.37 45.21 43.93 45.11 1,196,760 +0.63 +1.42
2024-06-17 43.04 44.69 42.53 44.48 1,919,998 +1.63 +3.80
2024-06-14 43.00 43.28 42.08 42.85 1,287,789 -0.56 -1.29
2024-06-13 43.63 43.71 42.75 43.41 1,199,731 -0.27 -0.62
2024-06-12 43.44 44.66 43.19 43.68 1,986,060 +0.96 +2.25
2024-06-11 42.32 42.89 42.21 42.72 1,350,758 +0.02 +0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.50
On 2024-06-21
42.08
On 2024-06-14
1.97 4.54 43.28
On 2024-06-14
43.28
On 2024-06-14
0.00 44.42
10D 45.50
On 2024-06-21
41.07
On 2024-06-07
4.04 9.77 44.66
On 2024-06-12
42.08
On 2024-06-14
-5.78 43.60
20D 45.50
On 2024-06-21
38.88
On 2024-05-23
5.96 15.12 43.31
On 2024-06-03
40.54
On 2024-06-06
-6.39 42.57
WTD 45.50
On 2024-06-21
42.53
On 2024-06-17
2.53 5.90 44.69
On 2024-06-17
44.69
On 2024-06-17
0.00 44.81
MTD 45.50
On 2024-06-21
40.54
On 2024-06-06
3.67 8.80 43.31
On 2024-06-03
40.54
On 2024-06-06
-6.39 43.08
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

45.38 +1.11 +2.51 1,991,970