Canada markets close in 3 hours 50 minutes

Under Armour, Inc. (UA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.55+0.09 (+1.31%)
As of 12:09PM EDT. Market open.
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20246.506.616.496.556.551,656,269
Apr 19, 20246.436.586.406.476.472,784,654
Apr 18, 20246.326.456.286.366.361,848,496
Apr 17, 20246.366.396.266.306.302,516,295
Apr 16, 20246.246.346.176.316.313,519,848
Apr 15, 20246.356.396.266.286.282,869,356
Apr 12, 20246.336.366.236.296.292,988,977
Apr 11, 20246.546.646.386.396.393,067,477
Apr 10, 20246.436.516.386.456.453,399,111
Apr 09, 20246.566.616.516.556.552,667,474
Apr 08, 20246.616.676.516.526.522,365,968
Apr 05, 20246.606.696.546.556.552,213,462
Apr 04, 20246.806.896.596.636.633,057,667
Apr 03, 20246.806.826.676.696.692,802,673
Apr 02, 20246.906.926.746.816.813,546,215
Apr 01, 20247.147.146.997.027.022,251,981
Mar 28, 20246.977.146.967.147.143,589,083
Mar 27, 20246.876.986.866.976.972,398,861
Mar 26, 20246.926.966.826.826.821,940,679
Mar 25, 20246.997.066.816.836.832,994,213
Mar 22, 20247.037.036.896.896.892,625,963
Mar 21, 20247.047.136.977.097.093,852,818
Mar 20, 20246.947.016.886.996.994,224,446
Mar 19, 20246.847.016.836.956.954,241,077
Mar 18, 20246.957.016.756.946.945,982,996
Mar 15, 20246.977.036.916.956.956,372,717
Mar 14, 20247.307.376.856.996.9916,285,767
Mar 13, 20247.797.987.777.787.782,744,395
Mar 12, 20247.897.907.677.797.793,410,837
Mar 11, 20248.038.127.857.937.932,424,237
Mar 08, 20248.228.318.018.048.043,232,942
Mar 07, 20248.258.308.158.168.162,120,252
Mar 06, 20248.308.338.138.228.222,176,754
Mar 05, 20248.348.478.228.278.272,442,820
Mar 04, 20248.558.618.308.448.442,311,263
Mar 01, 20248.548.638.448.508.501,819,650
Feb 29, 20248.688.688.508.548.542,074,476
Feb 28, 20248.428.638.368.618.612,697,810
Feb 27, 20248.278.508.268.498.493,052,884
Feb 26, 20248.088.248.048.208.202,584,716
Feb 23, 20248.118.208.038.138.132,352,490
Feb 22, 20247.988.127.958.088.082,624,340
Feb 21, 20247.818.087.818.008.003,202,200
Feb 20, 20247.727.867.687.857.852,719,664
Feb 16, 20247.877.977.817.827.823,377,608
Feb 15, 20248.098.177.998.018.013,421,410
Feb 14, 20247.798.087.708.088.083,451,818
Feb 13, 20247.787.807.577.727.723,946,340
Feb 12, 20247.848.117.848.058.053,938,149
Feb 09, 20247.507.917.437.847.845,848,497
Feb 08, 20247.848.007.407.467.468,629,592
Feb 07, 20247.577.597.417.487.483,019,594
Feb 06, 20247.437.647.387.627.622,835,363
Feb 05, 20247.407.477.227.457.452,793,713
Feb 02, 20247.457.597.347.527.522,146,975
Feb 01, 20247.477.617.317.607.602,703,242
Jan 31, 20247.687.697.387.407.404,089,967
Jan 30, 20247.557.767.497.687.682,220,283
Jan 29, 20247.467.597.367.577.572,270,936
Jan 26, 20247.407.527.397.467.461,795,264
Jan 25, 20247.337.477.307.377.373,274,364
Jan 24, 20247.607.607.257.267.263,594,531
Jan 23, 20247.547.597.367.477.473,162,486
Jan 22, 20247.277.457.267.437.434,829,406
Jan 19, 20247.257.327.057.277.272,841,056
Jan 18, 20247.267.297.157.257.252,697,792
Jan 17, 20247.017.196.927.177.173,217,431
Jan 16, 20247.487.507.077.167.166,072,643
Jan 12, 20247.898.007.597.607.602,652,478
Jan 11, 20247.967.967.667.827.822,391,650
Jan 10, 20247.958.067.848.018.012,165,575
Jan 09, 20247.767.987.747.987.982,265,149
Jan 08, 20247.617.887.597.857.852,851,455
Jan 05, 20247.557.727.517.577.573,426,369
Jan 04, 20247.747.757.557.577.573,177,597
Jan 03, 20248.068.097.787.807.802,926,603
Jan 02, 20248.298.388.188.238.232,194,571
Dec 29, 20238.468.548.338.358.352,245,362
Dec 28, 20238.408.518.388.508.501,986,236
Dec 27, 20238.458.538.398.408.406,958,107
Dec 26, 20238.538.588.368.458.452,635,862
Dec 22, 20238.438.648.258.498.494,996,871
Dec 21, 20238.768.888.698.808.804,796,468
Dec 20, 20238.808.998.668.678.673,462,556
Dec 19, 20238.658.928.648.918.913,830,162
Dec 18, 20238.178.608.128.598.595,024,038
Dec 15, 20238.138.227.948.198.196,098,792
Dec 14, 20238.308.448.058.128.124,141,263
Dec 13, 20237.818.187.768.188.183,762,361
Dec 12, 20238.028.027.797.827.823,045,824
Dec 11, 20237.988.247.978.058.052,389,056
Dec 08, 20237.928.077.887.977.971,735,042
Dec 07, 20237.847.967.817.957.953,161,342
Dec 06, 20237.848.017.807.897.893,076,479
Dec 05, 20237.947.977.667.787.783,650,754
Dec 04, 20238.008.197.978.048.042,831,520
Dec 01, 20237.628.097.628.068.063,844,176
Nov 30, 20237.687.757.557.667.662,797,099
Nov 29, 20237.637.827.617.667.664,513,638
Nov 28, 20237.437.627.327.547.545,911,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...