Skip to main content
Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
8.32
0.00 (0.00%)
Nov 21, 2024, 11:38 AM EST - Market open

Under Armour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.478.488.198.328.32-2.92%3,276,269
Nov 19, 20248.678.738.488.578.57-2.94%4,145,699
Nov 18, 20248.959.008.668.838.83-1.56%2,967,390
Nov 15, 20248.939.088.648.978.970.67%4,430,383
Nov 14, 20248.779.148.758.918.911.37%3,358,884
Nov 13, 20248.628.928.618.798.792.09%3,467,561
Nov 12, 20248.528.828.478.618.61-3,077,254
Nov 11, 20248.948.948.478.618.61-1.71%3,156,268
Nov 8, 20249.829.828.708.768.76-11.87%5,874,391
Nov 7, 20249.2510.629.139.949.9423.33%17,982,811
Nov 6, 20248.338.338.038.068.06-1.35%3,691,647
Nov 5, 20247.938.207.858.178.172.64%3,209,317
Nov 4, 20247.858.077.847.967.961.02%1,795,150
Nov 1, 20247.907.997.857.887.88-0.25%1,983,685
Oct 31, 20248.038.147.827.907.90-1.37%1,946,981
Oct 30, 20248.058.208.018.018.01-0.50%1,741,795
Oct 29, 20248.028.227.918.058.05-0.12%2,288,015
Oct 28, 20248.018.097.958.068.061.38%2,119,418
Oct 25, 20248.038.187.947.957.950.25%2,305,558
Oct 24, 20248.038.147.927.937.93-2,349,957
Oct 23, 20248.158.187.857.937.93-4.11%3,217,158
Oct 22, 20248.408.448.218.278.27-1.43%1,639,740
Oct 21, 20248.548.588.298.398.39-2.78%1,830,251
Oct 18, 20248.688.788.608.638.63-0.80%1,642,105
Oct 17, 20248.728.798.598.708.70-0.34%2,803,242
Oct 16, 20248.708.808.648.738.731.04%4,377,258
Oct 15, 20248.378.788.378.648.642.98%5,774,111
Oct 14, 20247.858.437.808.398.396.47%4,172,796
Oct 11, 20247.877.967.807.887.88-2,031,896
Oct 10, 20247.857.937.797.887.88-0.38%1,396,651
Oct 9, 20248.028.037.807.917.91-1.25%2,741,297
Oct 8, 20248.058.198.008.018.01-0.12%3,051,685
Oct 7, 20248.338.337.958.028.02-3.72%2,266,447
Oct 4, 20248.198.528.198.338.333.09%3,183,063
Oct 3, 20248.058.167.978.088.08-0.49%2,399,075
Oct 2, 20248.228.248.068.128.12-2.87%3,584,177
Oct 1, 20248.308.438.218.368.36-3,652,664
Sep 30, 20248.408.458.288.368.36-0.59%3,325,975
Sep 27, 20248.238.498.228.418.412.56%4,459,713
Sep 26, 20248.008.267.988.208.204.86%4,058,162
Sep 25, 20247.577.887.457.827.823.17%3,387,337
Sep 24, 20247.537.657.457.587.582.43%3,951,019
Sep 23, 20247.437.457.117.407.40-2.63%4,795,918
Sep 20, 20247.487.637.407.607.601.47%16,118,887
Sep 19, 20247.487.757.447.497.492.46%4,538,631
Sep 18, 20247.387.507.257.317.31-0.68%4,383,260
Sep 17, 20247.497.507.237.367.36-1.08%3,433,652
Sep 16, 20247.327.587.327.447.442.76%5,144,550
Sep 13, 20246.927.266.897.247.245.08%3,920,547
Sep 12, 20246.466.976.466.896.896.33%5,111,235
Sep 11, 20246.496.556.346.486.48-0.15%4,293,513
Sep 10, 20247.057.066.406.496.49-9.61%7,202,495
Sep 9, 20247.347.477.157.187.18-4.27%5,922,866
Sep 6, 20247.537.627.457.507.50-0.53%1,765,217
Sep 5, 20247.917.957.527.547.54-4.56%1,577,080
Sep 4, 20247.808.007.757.907.900.13%3,051,524
Sep 3, 20247.387.897.387.897.895.76%3,818,924
Aug 30, 20247.507.567.407.467.46-0.13%2,277,128
Aug 29, 20247.617.637.467.477.47-1.06%3,574,516
Aug 28, 20248.008.017.477.557.55-6.44%3,394,260
Aug 27, 20248.078.128.018.078.07-0.86%1,687,731
Aug 26, 20248.318.318.128.148.14-1.57%2,464,951
Aug 23, 20248.078.298.058.278.272.99%2,087,763
Aug 22, 20248.108.127.988.038.03-0.86%2,015,063
Aug 21, 20248.108.167.988.108.100.50%2,358,843
Aug 20, 20248.008.077.958.068.060.62%2,389,003
Aug 19, 20247.758.017.728.018.013.76%2,746,447
Aug 16, 20247.787.877.667.727.72-1.28%2,704,216
Aug 15, 20247.837.927.817.827.822.09%2,678,893
Aug 14, 20247.817.827.627.667.66-2.05%2,517,219
Aug 13, 20247.617.907.597.827.823.03%2,854,208
Aug 12, 20247.727.847.567.597.59-1.04%3,199,565
Aug 9, 20247.307.787.307.677.673.37%4,521,353
Aug 8, 20247.067.527.067.427.4218.34%9,983,049
Aug 7, 20246.406.516.256.276.27-0.48%3,311,026
Aug 6, 20246.236.396.166.306.301.94%1,844,427
Aug 5, 20246.046.316.026.186.18-2.06%3,440,487
Aug 2, 20246.466.526.286.316.31-4.83%2,155,753
Aug 1, 20246.756.876.566.636.63-2.36%1,882,713
Jul 31, 20246.786.966.726.796.79-0.15%2,083,260
Jul 30, 20246.766.836.686.806.800.89%1,514,683
Jul 29, 20246.656.746.636.746.740.45%1,575,760
Jul 26, 20246.656.726.586.716.711.82%1,896,119
Jul 25, 20246.366.636.346.596.593.78%2,565,207
Jul 24, 20246.366.446.326.356.35-0.78%1,926,423
Jul 23, 20246.336.526.336.406.40-1.99%2,351,600
Jul 22, 20246.616.616.416.536.53-0.31%2,135,645
Jul 19, 20246.516.606.446.556.550.61%1,369,795
Jul 18, 20246.676.796.516.516.51-3.41%1,596,507
Jul 17, 20246.516.776.486.746.742.74%2,485,585
Jul 16, 20246.436.576.376.566.562.82%2,197,262
Jul 15, 20246.756.756.386.386.38-5.48%2,811,624
Jul 12, 20246.896.896.696.756.75-1.03%2,440,223
Jul 11, 20246.776.856.706.826.821.94%2,660,327
Jul 10, 20246.646.706.546.696.691.06%2,335,422
Jul 9, 20246.606.686.506.626.62-2,229,821
Jul 8, 20246.336.676.326.626.625.41%3,278,450
Jul 5, 20246.256.386.196.286.280.48%4,085,588
Jul 3, 20246.346.426.256.256.25-0.95%2,247,435
Jul 2, 20246.376.396.226.316.31-0.94%2,171,411