Under Armour, Inc. (UA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.60+0.38 (+1.71%)
As of 4:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 20.44 | 20.88 | 20.24 | 20.63 | 20.63 | 1,415,532 |
| Nov. 24, 2021 | 20.72 | 21.53 | 20.53 | 21.35 | 21.35 | 2,554,677 |
| Nov. 23, 2021 | 21.35 | 21.49 | 21.08 | 21.20 | 21.20 | 2,071,951 |
| Nov. 22, 2021 | 22.69 | 22.69 | 21.39 | 21.50 | 21.50 | 2,933,319 |
| Nov. 19, 2021 | 22.48 | 22.94 | 22.39 | 22.63 | 22.63 | 2,361,909 |
| Nov. 18, 2021 | 22.44 | 22.68 | 22.04 | 22.60 | 22.60 | 1,884,841 |
| Nov. 17, 2021 | 22.40 | 22.45 | 21.93 | 22.22 | 22.22 | 2,293,447 |
| Nov. 16, 2021 | 21.83 | 22.65 | 21.77 | 22.44 | 22.44 | 2,454,201 |
| Nov. 15, 2021 | 21.48 | 21.88 | 21.39 | 21.87 | 21.87 | 1,772,705 |
| Nov. 12, 2021 | 21.29 | 21.67 | 21.21 | 21.29 | 21.29 | 1,268,713 |
| Nov. 11, 2021 | 21.13 | 21.50 | 21.04 | 21.14 | 21.14 | 1,145,421 |
| Nov. 10, 2021 | 21.04 | 21.64 | 20.80 | 21.12 | 21.12 | 1,735,214 |
| Nov. 09, 2021 | 21.06 | 21.35 | 20.89 | 21.13 | 21.13 | 1,550,806 |
| Nov. 08, 2021 | 21.20 | 21.43 | 21.02 | 21.12 | 21.12 | 2,005,041 |
| Nov. 05, 2021 | 22.40 | 22.46 | 21.11 | 21.34 | 21.34 | 4,037,886 |
| Nov. 04, 2021 | 22.51 | 23.00 | 21.89 | 22.11 | 22.11 | 3,077,441 |
| Nov. 03, 2021 | 22.10 | 22.96 | 21.97 | 22.50 | 22.50 | 6,569,675 |
| Nov. 02, 2021 | 21.95 | 22.48 | 21.56 | 21.68 | 21.68 | 11,697,342 |
| Nov. 01, 2021 | 18.96 | 19.29 | 18.91 | 19.03 | 19.03 | 2,668,608 |
| Oct. 29, 2021 | 18.77 | 19.33 | 18.63 | 18.88 | 18.88 | 1,979,825 |
| Oct. 28, 2021 | 18.70 | 18.88 | 18.57 | 18.87 | 18.87 | 1,690,221 |
| Oct. 27, 2021 | 18.53 | 18.84 | 18.30 | 18.64 | 18.64 | 1,859,338 |
| Oct. 26, 2021 | 18.44 | 18.81 | 18.29 | 18.56 | 18.56 | 3,456,375 |
| Oct. 25, 2021 | 17.98 | 18.30 | 17.83 | 18.28 | 18.28 | 1,859,854 |
| Oct. 22, 2021 | 18.05 | 18.07 | 17.78 | 17.92 | 17.92 | 1,578,301 |
| Oct. 21, 2021 | 17.76 | 18.44 | 17.72 | 18.10 | 18.10 | 3,254,790 |
| Oct. 20, 2021 | 17.79 | 18.15 | 17.67 | 17.71 | 17.71 | 1,085,394 |
| Oct. 19, 2021 | 17.96 | 17.96 | 17.70 | 17.85 | 17.85 | 1,500,073 |
| Oct. 18, 2021 | 17.66 | 17.94 | 17.58 | 17.94 | 17.94 | 1,181,133 |
| Oct. 15, 2021 | 18.06 | 18.11 | 17.77 | 17.79 | 17.79 | 1,086,959 |
| Oct. 14, 2021 | 17.92 | 18.02 | 17.77 | 17.88 | 17.88 | 1,289,158 |
| Oct. 13, 2021 | 17.84 | 17.94 | 17.56 | 17.75 | 17.75 | 1,328,097 |
| Oct. 12, 2021 | 17.59 | 17.84 | 17.52 | 17.73 | 17.73 | 1,336,391 |
| Oct. 11, 2021 | 17.64 | 17.81 | 17.38 | 17.46 | 17.46 | 2,071,622 |
| Oct. 08, 2021 | 18.18 | 18.27 | 17.66 | 17.75 | 17.75 | 2,185,515 |
| Oct. 07, 2021 | 18.17 | 18.62 | 18.16 | 18.28 | 18.28 | 1,780,347 |
| Oct. 06, 2021 | 18.06 | 18.26 | 17.74 | 17.91 | 17.91 | 1,641,901 |
| Oct. 05, 2021 | 18.22 | 18.90 | 18.14 | 18.27 | 18.27 | 3,026,663 |
| Oct. 04, 2021 | 18.01 | 18.36 | 17.96 | 18.00 | 18.00 | 1,303,417 |
| Oct. 01, 2021 | 17.75 | 18.15 | 17.50 | 18.06 | 18.06 | 2,720,360 |
| Sep. 30, 2021 | 18.11 | 18.12 | 17.51 | 17.52 | 17.52 | 5,555,885 |
| Sep. 29, 2021 | 18.47 | 18.60 | 18.03 | 18.10 | 18.10 | 2,810,135 |
| Sep. 28, 2021 | 18.48 | 18.60 | 18.32 | 18.37 | 18.37 | 1,384,918 |
| Sep. 27, 2021 | 18.74 | 19.01 | 18.53 | 18.58 | 18.58 | 1,311,699 |
| Sep. 24, 2021 | 18.28 | 18.89 | 18.15 | 18.68 | 18.68 | 2,635,202 |
| Sep. 23, 2021 | 18.38 | 18.94 | 18.38 | 18.71 | 18.71 | 2,249,391 |
| Sep. 22, 2021 | 18.19 | 18.41 | 18.06 | 18.28 | 18.28 | 1,748,472 |
| Sep. 21, 2021 | 18.02 | 18.29 | 17.94 | 18.04 | 18.04 | 2,959,522 |
| Sep. 20, 2021 | 18.00 | 18.24 | 17.69 | 18.01 | 18.01 | 2,524,923 |
| Sep. 17, 2021 | 18.56 | 19.04 | 18.34 | 18.42 | 18.42 | 4,803,686 |
| Sep. 16, 2021 | 18.92 | 19.10 | 18.77 | 18.79 | 18.79 | 2,128,579 |
| Sep. 15, 2021 | 18.77 | 18.89 | 18.52 | 18.82 | 18.82 | 1,750,946 |
| Sep. 14, 2021 | 19.02 | 19.04 | 18.45 | 18.75 | 18.75 | 2,564,984 |
| Sep. 13, 2021 | 19.71 | 19.82 | 18.81 | 19.04 | 19.04 | 3,114,206 |
| Sep. 10, 2021 | 20.11 | 20.27 | 19.60 | 19.61 | 19.61 | 2,152,901 |
| Sep. 09, 2021 | 19.57 | 20.25 | 19.42 | 20.00 | 20.00 | 3,663,999 |
| Sep. 08, 2021 | 19.78 | 20.02 | 19.39 | 19.50 | 19.50 | 3,272,573 |
| Sep. 07, 2021 | 20.39 | 20.48 | 19.85 | 19.86 | 19.86 | 3,004,419 |
| Sep. 03, 2021 | 20.12 | 20.33 | 19.89 | 20.28 | 20.28 | 2,470,710 |
| Sep. 02, 2021 | 20.33 | 20.44 | 20.19 | 20.20 | 20.20 | 2,987,105 |
| Sep. 01, 2021 | 20.21 | 20.64 | 20.19 | 20.25 | 20.25 | 3,689,450 |
| Aug. 31, 2021 | 20.84 | 21.07 | 19.91 | 20.06 | 20.06 | 4,298,804 |
| Aug. 30, 2021 | 20.92 | 21.11 | 20.75 | 20.84 | 20.84 | 2,281,838 |
| Aug. 27, 2021 | 20.38 | 20.99 | 20.37 | 20.81 | 20.81 | 2,282,248 |
| Aug. 26, 2021 | 20.79 | 20.83 | 20.20 | 20.32 | 20.32 | 2,506,638 |
| Aug. 25, 2021 | 20.78 | 20.97 | 20.59 | 20.82 | 20.82 | 2,597,463 |
| Aug. 24, 2021 | 20.12 | 20.91 | 20.12 | 20.71 | 20.71 | 3,385,448 |
| Aug. 23, 2021 | 20.00 | 20.14 | 19.75 | 20.08 | 20.08 | 3,332,749 |
| Aug. 20, 2021 | 19.51 | 19.75 | 19.37 | 19.74 | 19.74 | 3,299,359 |
| Aug. 19, 2021 | 19.35 | 19.59 | 19.01 | 19.05 | 19.05 | 3,840,336 |
| Aug. 18, 2021 | 19.82 | 20.31 | 19.69 | 19.71 | 19.71 | 2,542,118 |
| Aug. 17, 2021 | 20.93 | 20.94 | 19.79 | 19.92 | 19.92 | 3,755,170 |
| Aug. 16, 2021 | 21.37 | 21.40 | 21.01 | 21.17 | 21.17 | 1,650,250 |
| Aug. 13, 2021 | 21.82 | 21.87 | 21.43 | 21.57 | 21.57 | 1,799,505 |
| Aug. 12, 2021 | 21.87 | 22.03 | 21.66 | 21.90 | 21.90 | 1,687,726 |
| Aug. 11, 2021 | 21.61 | 22.11 | 21.48 | 21.90 | 21.90 | 1,979,342 |
| Aug. 10, 2021 | 21.31 | 22.16 | 21.24 | 21.75 | 21.75 | 3,616,169 |
| Aug. 09, 2021 | 21.05 | 21.62 | 20.92 | 21.31 | 21.31 | 3,198,267 |
| Aug. 06, 2021 | 21.31 | 21.45 | 21.04 | 21.15 | 21.15 | 3,394,110 |
| Aug. 05, 2021 | 20.51 | 21.35 | 20.32 | 21.23 | 21.23 | 5,210,275 |
| Aug. 04, 2021 | 19.56 | 20.83 | 19.43 | 20.51 | 20.51 | 10,196,803 |
| Aug. 03, 2021 | 19.00 | 19.60 | 18.18 | 19.22 | 19.22 | 10,111,225 |
| Aug. 02, 2021 | 18.07 | 18.62 | 18.02 | 18.10 | 18.10 | 5,346,441 |
| Jul. 30, 2021 | 17.40 | 18.03 | 17.35 | 17.52 | 17.52 | 3,449,364 |
| Jul. 29, 2021 | 17.51 | 17.90 | 17.44 | 17.46 | 17.46 | 3,573,939 |
| Jul. 28, 2021 | 17.68 | 17.87 | 17.16 | 17.45 | 17.45 | 1,675,572 |
| Jul. 27, 2021 | 17.67 | 17.73 | 17.36 | 17.56 | 17.56 | 1,488,961 |
| Jul. 26, 2021 | 17.55 | 17.81 | 17.27 | 17.81 | 17.81 | 4,148,878 |
| Jul. 23, 2021 | 17.55 | 17.89 | 17.47 | 17.64 | 17.64 | 3,817,065 |
| Jul. 22, 2021 | 17.70 | 17.75 | 17.35 | 17.48 | 17.48 | 2,859,308 |
| Jul. 21, 2021 | 17.53 | 18.01 | 17.53 | 17.73 | 17.73 | 2,948,338 |
| Jul. 20, 2021 | 16.79 | 17.54 | 16.62 | 17.35 | 17.35 | 2,365,755 |
| Jul. 19, 2021 | 16.62 | 16.96 | 16.42 | 16.73 | 16.73 | 3,615,645 |
| Jul. 16, 2021 | 17.84 | 17.89 | 16.94 | 17.05 | 17.05 | 3,801,410 |
| Jul. 15, 2021 | 18.07 | 18.18 | 17.57 | 17.78 | 17.78 | 2,632,884 |
| Jul. 14, 2021 | 18.44 | 18.56 | 18.08 | 18.13 | 18.13 | 2,219,994 |
| Jul. 13, 2021 | 18.65 | 18.80 | 18.21 | 18.29 | 18.29 | 2,114,691 |
| Jul. 12, 2021 | 18.65 | 18.81 | 18.51 | 18.76 | 18.76 | 2,713,419 |
| Jul. 09, 2021 | 18.35 | 18.84 | 18.32 | 18.82 | 18.82 | 2,470,002 |
| Jul. 08, 2021 | 18.00 | 18.22 | 17.60 | 18.08 | 18.08 | 5,460,709 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
