Canada markets open in 48 minutes

Under Armour, Inc. (UA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.74+0.18 (+2.74%)
At close: 04:00PM EDT
6.74 0.00 (0.00%)
Pre-Market: 08:26AM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20246.516.776.486.746.742,483,971
Jul 16, 20246.436.576.376.566.562,197,262
Jul 15, 20246.756.756.386.386.382,811,624
Jul 12, 20246.896.896.696.756.752,436,794
Jul 11, 20246.776.856.706.826.822,660,327
Jul 10, 20246.646.706.546.696.692,335,422
Jul 09, 20246.606.686.506.626.622,229,821
Jul 08, 20246.336.676.326.626.623,278,450
Jul 05, 20246.256.386.196.286.284,085,588
Jul 03, 20246.346.426.256.256.252,247,435
Jul 02, 20246.376.396.226.316.312,171,411
Jul 01, 20246.546.596.316.376.373,085,160
Jun 28, 20246.556.686.466.536.533,902,774
Jun 27, 20246.776.806.616.666.662,650,255
Jun 26, 20246.806.996.786.816.817,414,990
Jun 25, 20246.936.986.776.816.812,495,086
Jun 24, 20246.697.046.556.956.953,838,678
Jun 21, 20246.836.936.806.866.863,590,328
Jun 20, 20246.686.956.686.836.832,846,356
Jun 18, 20246.776.796.626.746.742,836,580
Jun 17, 20246.506.816.456.766.762,933,501
Jun 14, 20246.546.646.506.536.532,370,672
Jun 13, 20246.606.646.526.616.612,534,079
Jun 12, 20246.746.836.636.646.642,219,122
Jun 11, 20246.646.676.616.646.641,587,244
Jun 10, 20246.686.786.646.656.652,124,445
Jun 07, 20246.716.896.686.746.742,005,116
Jun 06, 20246.766.796.706.756.752,060,239
Jun 05, 20246.846.856.636.726.722,696,608
Jun 04, 20246.736.896.706.816.812,250,205
Jun 03, 20246.987.076.776.786.783,480,068
May 31, 20246.786.976.696.966.963,699,250
May 30, 20246.796.826.636.746.742,771,498
May 29, 20246.566.846.566.736.732,806,743
May 28, 20246.526.676.526.656.652,074,021
May 24, 20246.596.626.456.506.503,058,386
May 23, 20246.666.676.486.536.533,647,899
May 22, 20246.596.776.596.756.753,084,434
May 21, 20246.516.666.516.626.623,209,154
May 20, 20246.636.746.496.516.515,744,903
May 17, 20246.606.706.426.636.635,205,913
May 16, 20246.236.866.116.646.6414,472,385
May 15, 20246.756.766.636.666.663,591,037
May 14, 20246.736.876.686.696.692,879,409
May 13, 20246.636.866.616.666.662,887,185
May 10, 20246.626.666.516.556.553,145,233
May 09, 20246.606.656.516.646.641,994,522
May 08, 20246.526.566.466.556.553,069,781
May 07, 20246.606.636.536.566.563,465,447
May 06, 20246.646.696.516.556.554,087,611
May 03, 20246.626.686.526.566.562,428,268
May 02, 20246.546.616.426.526.523,153,075
May 01, 20246.516.576.366.446.443,462,016
Apr 30, 20246.546.566.476.526.522,408,019
Apr 29, 20246.586.636.566.596.591,947,023
Apr 26, 20246.546.646.496.556.551,678,166
Apr 25, 20246.516.576.436.486.482,101,281
Apr 24, 20246.606.666.546.616.611,702,246
Apr 23, 20246.576.686.556.626.621,629,501
Apr 22, 20246.506.646.496.566.563,201,196
Apr 19, 20246.436.586.406.476.472,786,725
Apr 18, 20246.326.456.286.366.361,865,711
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...