Under Armour, Inc. (UA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 6.92 | 7.26 | 6.89 | 7.24 | 7.24 | 3,919,740 |
| 12 Sept 2024 | 6.46 | 6.97 | 6.46 | 6.89 | 6.89 | 5,111,235 |
| 11 Sept 2024 | 6.49 | 6.55 | 6.34 | 6.48 | 6.48 | 4,293,513 |
| 10 Sept 2024 | 7.05 | 7.05 | 6.40 | 6.49 | 6.49 | 7,202,495 |
| 09 Sept 2024 | 7.34 | 7.47 | 7.15 | 7.18 | 7.18 | 5,922,866 |
| 06 Sept 2024 | 7.53 | 7.61 | 7.45 | 7.50 | 7.50 | 1,765,217 |
| 05 Sept 2024 | 7.91 | 7.95 | 7.52 | 7.54 | 7.54 | 1,577,080 |
| 04 Sept 2024 | 7.80 | 8.00 | 7.75 | 7.90 | 7.90 | 3,053,645 |
| 03 Sept 2024 | 7.38 | 7.89 | 7.38 | 7.89 | 7.89 | 3,818,924 |
| 30 Aug 2024 | 7.50 | 7.56 | 7.39 | 7.46 | 7.46 | 2,277,128 |
| 29 Aug 2024 | 7.61 | 7.63 | 7.46 | 7.47 | 7.47 | 3,574,516 |
| 28 Aug 2024 | 8.00 | 8.01 | 7.47 | 7.55 | 7.55 | 3,394,260 |
| 27 Aug 2024 | 8.07 | 8.12 | 8.01 | 8.07 | 8.07 | 1,687,731 |
| 26 Aug 2024 | 8.31 | 8.31 | 8.12 | 8.14 | 8.14 | 2,464,951 |
| 23 Aug 2024 | 8.07 | 8.29 | 8.05 | 8.27 | 8.27 | 2,087,763 |
| 22 Aug 2024 | 8.10 | 8.11 | 7.98 | 8.03 | 8.03 | 2,015,063 |
| 21 Aug 2024 | 8.10 | 8.16 | 7.98 | 8.10 | 8.10 | 2,358,843 |
| 20 Aug 2024 | 8.00 | 8.07 | 7.95 | 8.06 | 8.06 | 2,389,003 |
| 19 Aug 2024 | 7.75 | 8.01 | 7.72 | 8.01 | 8.01 | 2,746,447 |
| 16 Aug 2024 | 7.78 | 7.87 | 7.66 | 7.72 | 7.72 | 2,704,216 |
| 15 Aug 2024 | 7.83 | 7.91 | 7.81 | 7.82 | 7.82 | 2,678,893 |
| 14 Aug 2024 | 7.81 | 7.82 | 7.62 | 7.66 | 7.66 | 2,517,219 |
| 13 Aug 2024 | 7.61 | 7.90 | 7.59 | 7.82 | 7.82 | 2,854,208 |
| 12 Aug 2024 | 7.72 | 7.84 | 7.56 | 7.59 | 7.59 | 3,199,565 |
| 09 Aug 2024 | 7.30 | 7.78 | 7.30 | 7.67 | 7.67 | 4,521,353 |
| 08 Aug 2024 | 7.06 | 7.52 | 7.06 | 7.42 | 7.42 | 9,983,049 |
| 07 Aug 2024 | 6.40 | 6.51 | 6.25 | 6.27 | 6.27 | 3,311,026 |
| 06 Aug 2024 | 6.23 | 6.39 | 6.16 | 6.30 | 6.30 | 1,844,427 |
| 05 Aug 2024 | 6.04 | 6.31 | 6.02 | 6.18 | 6.18 | 3,440,487 |
| 02 Aug 2024 | 6.46 | 6.52 | 6.28 | 6.31 | 6.31 | 2,155,753 |
| 01 Aug 2024 | 6.75 | 6.87 | 6.56 | 6.63 | 6.63 | 1,882,713 |
| 31 Jul 2024 | 6.78 | 6.96 | 6.72 | 6.79 | 6.79 | 2,083,260 |
| 30 Jul 2024 | 6.76 | 6.83 | 6.68 | 6.80 | 6.80 | 1,514,683 |
| 29 Jul 2024 | 6.65 | 6.74 | 6.63 | 6.74 | 6.74 | 1,575,760 |
| 26 Jul 2024 | 6.65 | 6.72 | 6.57 | 6.71 | 6.71 | 1,896,119 |
| 25 Jul 2024 | 6.36 | 6.63 | 6.34 | 6.59 | 6.59 | 2,565,207 |
| 24 Jul 2024 | 6.36 | 6.44 | 6.32 | 6.35 | 6.35 | 1,926,423 |
| 23 Jul 2024 | 6.33 | 6.52 | 6.33 | 6.40 | 6.40 | 2,351,600 |
| 22 Jul 2024 | 6.61 | 6.61 | 6.41 | 6.53 | 6.53 | 2,135,645 |
| 19 Jul 2024 | 6.51 | 6.60 | 6.43 | 6.55 | 6.55 | 1,369,795 |
| 18 Jul 2024 | 6.67 | 6.79 | 6.51 | 6.51 | 6.51 | 1,596,507 |
| 17 Jul 2024 | 6.51 | 6.77 | 6.48 | 6.74 | 6.74 | 2,485,585 |
| 16 Jul 2024 | 6.43 | 6.57 | 6.37 | 6.56 | 6.56 | 2,197,262 |
| 15 Jul 2024 | 6.75 | 6.75 | 6.38 | 6.38 | 6.38 | 2,811,624 |
| 12 Jul 2024 | 6.89 | 6.89 | 6.69 | 6.75 | 6.75 | 2,440,223 |
| 11 Jul 2024 | 6.77 | 6.85 | 6.70 | 6.82 | 6.82 | 2,660,327 |
| 10 Jul 2024 | 6.64 | 6.70 | 6.54 | 6.69 | 6.69 | 2,335,422 |
| 09 Jul 2024 | 6.60 | 6.68 | 6.50 | 6.62 | 6.62 | 2,229,821 |
| 08 Jul 2024 | 6.33 | 6.67 | 6.32 | 6.62 | 6.62 | 3,278,450 |
| 05 Jul 2024 | 6.25 | 6.38 | 6.19 | 6.28 | 6.28 | 4,085,588 |
| 03 Jul 2024 | 6.34 | 6.42 | 6.25 | 6.25 | 6.25 | 2,247,435 |
| 02 Jul 2024 | 6.37 | 6.39 | 6.22 | 6.31 | 6.31 | 2,171,411 |
| 01 Jul 2024 | 6.54 | 6.59 | 6.31 | 6.37 | 6.37 | 3,085,160 |
| 28 Jun 2024 | 6.55 | 6.68 | 6.46 | 6.53 | 6.53 | 3,902,774 |
| 27 Jun 2024 | 6.77 | 6.80 | 6.61 | 6.66 | 6.66 | 2,650,255 |
| 26 Jun 2024 | 6.80 | 6.99 | 6.78 | 6.81 | 6.81 | 7,414,990 |
| 25 Jun 2024 | 6.93 | 6.98 | 6.77 | 6.81 | 6.81 | 2,495,086 |
| 24 Jun 2024 | 6.69 | 7.04 | 6.55 | 6.95 | 6.95 | 3,838,678 |
| 21 Jun 2024 | 6.83 | 6.93 | 6.80 | 6.86 | 6.86 | 3,590,328 |
| 20 Jun 2024 | 6.68 | 6.95 | 6.68 | 6.83 | 6.83 | 2,846,356 |
| 18 Jun 2024 | 6.77 | 6.79 | 6.62 | 6.74 | 6.74 | 2,836,580 |
| 17 Jun 2024 | 6.50 | 6.81 | 6.45 | 6.76 | 6.76 | 2,933,501 |
| 14 Jun 2024 | 6.54 | 6.64 | 6.50 | 6.53 | 6.53 | 2,370,672 |
| 13 Jun 2024 | 6.60 | 6.64 | 6.52 | 6.61 | 6.61 | 2,534,079 |
| 12 Jun 2024 | 6.74 | 6.83 | 6.63 | 6.64 | 6.64 | 2,219,122 |
| 11 Jun 2024 | 6.64 | 6.67 | 6.61 | 6.64 | 6.64 | 1,587,244 |
| 10 Jun 2024 | 6.68 | 6.78 | 6.64 | 6.65 | 6.65 | 2,124,445 |
| 07 Jun 2024 | 6.71 | 6.89 | 6.68 | 6.74 | 6.74 | 2,005,116 |
| 06 Jun 2024 | 6.76 | 6.79 | 6.70 | 6.75 | 6.75 | 2,060,239 |
| 05 Jun 2024 | 6.84 | 6.85 | 6.63 | 6.72 | 6.72 | 2,696,608 |
| 04 Jun 2024 | 6.73 | 6.89 | 6.70 | 6.81 | 6.81 | 2,250,205 |
| 03 Jun 2024 | 6.98 | 7.07 | 6.77 | 6.78 | 6.78 | 3,480,068 |
| 31 May 2024 | 6.78 | 6.97 | 6.69 | 6.96 | 6.96 | 3,699,250 |
| 30 May 2024 | 6.79 | 6.82 | 6.63 | 6.74 | 6.74 | 2,771,498 |
| 29 May 2024 | 6.56 | 6.84 | 6.56 | 6.73 | 6.73 | 2,806,743 |
| 28 May 2024 | 6.52 | 6.67 | 6.52 | 6.65 | 6.65 | 2,074,021 |
| 24 May 2024 | 6.59 | 6.62 | 6.45 | 6.50 | 6.50 | 3,058,386 |
| 23 May 2024 | 6.66 | 6.67 | 6.48 | 6.53 | 6.53 | 3,647,899 |
| 22 May 2024 | 6.59 | 6.77 | 6.59 | 6.75 | 6.75 | 3,084,434 |
| 21 May 2024 | 6.51 | 6.66 | 6.51 | 6.62 | 6.62 | 3,209,154 |
| 20 May 2024 | 6.63 | 6.74 | 6.49 | 6.51 | 6.51 | 5,744,903 |
| 17 May 2024 | 6.60 | 6.70 | 6.42 | 6.63 | 6.63 | 5,205,913 |
| 16 May 2024 | 6.23 | 6.86 | 6.11 | 6.64 | 6.64 | 14,472,385 |
| 15 May 2024 | 6.75 | 6.76 | 6.63 | 6.66 | 6.66 | 3,591,037 |
| 14 May 2024 | 6.73 | 6.87 | 6.68 | 6.69 | 6.69 | 2,879,409 |
| 13 May 2024 | 6.63 | 6.86 | 6.61 | 6.66 | 6.66 | 2,887,185 |
| 10 May 2024 | 6.62 | 6.66 | 6.51 | 6.55 | 6.55 | 3,145,233 |
| 09 May 2024 | 6.60 | 6.65 | 6.51 | 6.64 | 6.64 | 1,994,522 |
| 08 May 2024 | 6.52 | 6.56 | 6.46 | 6.55 | 6.55 | 3,069,781 |
| 07 May 2024 | 6.60 | 6.63 | 6.53 | 6.56 | 6.56 | 3,465,447 |
| 06 May 2024 | 6.64 | 6.69 | 6.51 | 6.55 | 6.55 | 4,087,611 |
| 03 May 2024 | 6.62 | 6.68 | 6.52 | 6.56 | 6.56 | 2,428,268 |
| 02 May 2024 | 6.54 | 6.61 | 6.42 | 6.52 | 6.52 | 3,153,075 |
| 01 May 2024 | 6.51 | 6.57 | 6.36 | 6.44 | 6.44 | 3,462,016 |
| 30 Apr 2024 | 6.54 | 6.56 | 6.47 | 6.52 | 6.52 | 2,408,019 |
| 29 Apr 2024 | 6.58 | 6.63 | 6.56 | 6.59 | 6.59 | 1,947,023 |
| 26 Apr 2024 | 6.54 | 6.64 | 6.49 | 6.55 | 6.55 | 1,678,166 |
| 25 Apr 2024 | 6.51 | 6.57 | 6.43 | 6.48 | 6.48 | 2,101,281 |
| 24 Apr 2024 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | 1,702,246 |
| 23 Apr 2024 | 6.57 | 6.68 | 6.55 | 6.62 | 6.62 | 1,629,501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.