Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
7.96
+0.08 (1.02%)
Nov 4, 2024, 4:00 PM EST - Market closed
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 7.85 | 8.07 | 7.84 | 7.96 | 7.96 | 1.02% | 1,795,093 |
| Nov 1, 2024 | 7.90 | 7.99 | 7.85 | 7.88 | 7.88 | -0.25% | 1,983,685 |
| Oct 31, 2024 | 8.03 | 8.14 | 7.82 | 7.90 | 7.90 | -1.37% | 1,946,981 |
| Oct 30, 2024 | 8.05 | 8.20 | 8.01 | 8.01 | 8.01 | -0.50% | 1,741,795 |
| Oct 29, 2024 | 8.02 | 8.22 | 7.91 | 8.05 | 8.05 | -0.12% | 2,288,015 |
| Oct 28, 2024 | 8.01 | 8.09 | 7.95 | 8.06 | 8.06 | 1.38% | 2,119,418 |
| Oct 25, 2024 | 8.03 | 8.18 | 7.94 | 7.95 | 7.95 | 0.25% | 2,305,558 |
| Oct 24, 2024 | 8.03 | 8.14 | 7.92 | 7.93 | 7.93 | - | 2,349,957 |
| Oct 23, 2024 | 8.15 | 8.18 | 7.85 | 7.93 | 7.93 | -4.11% | 3,217,158 |
| Oct 22, 2024 | 8.40 | 8.44 | 8.21 | 8.27 | 8.27 | -1.43% | 1,639,740 |
| Oct 21, 2024 | 8.54 | 8.58 | 8.29 | 8.39 | 8.39 | -2.78% | 1,830,251 |
| Oct 18, 2024 | 8.68 | 8.78 | 8.60 | 8.63 | 8.63 | -0.80% | 1,642,105 |
| Oct 17, 2024 | 8.72 | 8.79 | 8.59 | 8.70 | 8.70 | -0.34% | 2,803,242 |
| Oct 16, 2024 | 8.70 | 8.80 | 8.64 | 8.73 | 8.73 | 1.04% | 4,377,258 |
| Oct 15, 2024 | 8.37 | 8.78 | 8.37 | 8.64 | 8.64 | 2.98% | 5,774,111 |
| Oct 14, 2024 | 7.85 | 8.43 | 7.80 | 8.39 | 8.39 | 6.47% | 4,172,796 |
| Oct 11, 2024 | 7.87 | 7.96 | 7.80 | 7.88 | 7.88 | - | 2,031,896 |
| Oct 10, 2024 | 7.85 | 7.93 | 7.79 | 7.88 | 7.88 | -0.38% | 1,396,651 |
| Oct 9, 2024 | 8.02 | 8.03 | 7.80 | 7.91 | 7.91 | -1.25% | 2,741,297 |
| Oct 8, 2024 | 8.05 | 8.19 | 8.00 | 8.01 | 8.01 | -0.12% | 3,051,685 |
| Oct 7, 2024 | 8.33 | 8.33 | 7.95 | 8.02 | 8.02 | -3.72% | 2,266,447 |
| Oct 4, 2024 | 8.19 | 8.52 | 8.19 | 8.33 | 8.33 | 3.09% | 3,183,063 |
| Oct 3, 2024 | 8.05 | 8.16 | 7.97 | 8.08 | 8.08 | -0.49% | 2,399,075 |
| Oct 2, 2024 | 8.22 | 8.24 | 8.06 | 8.12 | 8.12 | -2.87% | 3,584,177 |
| Oct 1, 2024 | 8.30 | 8.43 | 8.21 | 8.36 | 8.36 | - | 3,652,664 |
| Sep 30, 2024 | 8.40 | 8.45 | 8.28 | 8.36 | 8.36 | -0.59% | 3,325,975 |
| Sep 27, 2024 | 8.23 | 8.49 | 8.22 | 8.41 | 8.41 | 2.56% | 4,459,713 |
| Sep 26, 2024 | 8.00 | 8.26 | 7.98 | 8.20 | 8.20 | 4.86% | 4,058,162 |
| Sep 25, 2024 | 7.57 | 7.88 | 7.45 | 7.82 | 7.82 | 3.17% | 3,387,337 |
| Sep 24, 2024 | 7.53 | 7.65 | 7.45 | 7.58 | 7.58 | 2.43% | 3,951,019 |
| Sep 23, 2024 | 7.43 | 7.45 | 7.11 | 7.40 | 7.40 | -2.63% | 4,795,918 |
| Sep 20, 2024 | 7.48 | 7.63 | 7.40 | 7.60 | 7.60 | 1.47% | 16,118,887 |
| Sep 19, 2024 | 7.48 | 7.75 | 7.44 | 7.49 | 7.49 | 2.46% | 4,538,631 |
| Sep 18, 2024 | 7.38 | 7.50 | 7.25 | 7.31 | 7.31 | -0.68% | 4,383,260 |
| Sep 17, 2024 | 7.49 | 7.50 | 7.23 | 7.36 | 7.36 | -1.08% | 3,433,652 |
| Sep 16, 2024 | 7.32 | 7.58 | 7.32 | 7.44 | 7.44 | 2.76% | 5,144,550 |
| Sep 13, 2024 | 6.92 | 7.26 | 6.89 | 7.24 | 7.24 | 5.08% | 3,920,547 |
| Sep 12, 2024 | 6.46 | 6.97 | 6.46 | 6.89 | 6.89 | 6.33% | 5,111,235 |
| Sep 11, 2024 | 6.49 | 6.55 | 6.34 | 6.48 | 6.48 | -0.15% | 4,293,513 |
| Sep 10, 2024 | 7.05 | 7.06 | 6.40 | 6.49 | 6.49 | -9.61% | 7,202,495 |
| Sep 9, 2024 | 7.34 | 7.47 | 7.15 | 7.18 | 7.18 | -4.27% | 5,922,866 |
| Sep 6, 2024 | 7.53 | 7.62 | 7.45 | 7.50 | 7.50 | -0.53% | 1,765,217 |
| Sep 5, 2024 | 7.91 | 7.95 | 7.52 | 7.54 | 7.54 | -4.56% | 1,577,080 |
| Sep 4, 2024 | 7.80 | 8.00 | 7.75 | 7.90 | 7.90 | 0.13% | 3,051,524 |
| Sep 3, 2024 | 7.38 | 7.89 | 7.38 | 7.89 | 7.89 | 5.76% | 3,818,924 |
| Aug 30, 2024 | 7.50 | 7.56 | 7.40 | 7.46 | 7.46 | -0.13% | 2,277,128 |
| Aug 29, 2024 | 7.61 | 7.63 | 7.46 | 7.47 | 7.47 | -1.06% | 3,574,516 |
| Aug 28, 2024 | 8.00 | 8.01 | 7.47 | 7.55 | 7.55 | -6.44% | 3,394,260 |
| Aug 27, 2024 | 8.07 | 8.12 | 8.01 | 8.07 | 8.07 | -0.86% | 1,687,731 |
| Aug 26, 2024 | 8.31 | 8.31 | 8.12 | 8.14 | 8.14 | -1.57% | 2,464,951 |
| Aug 23, 2024 | 8.07 | 8.29 | 8.05 | 8.27 | 8.27 | 2.99% | 2,087,763 |
| Aug 22, 2024 | 8.10 | 8.12 | 7.98 | 8.03 | 8.03 | -0.86% | 2,015,063 |
| Aug 21, 2024 | 8.10 | 8.16 | 7.98 | 8.10 | 8.10 | 0.50% | 2,358,843 |
| Aug 20, 2024 | 8.00 | 8.07 | 7.95 | 8.06 | 8.06 | 0.62% | 2,389,003 |
| Aug 19, 2024 | 7.75 | 8.01 | 7.72 | 8.01 | 8.01 | 3.76% | 2,746,447 |
| Aug 16, 2024 | 7.78 | 7.87 | 7.66 | 7.72 | 7.72 | -1.28% | 2,704,216 |
| Aug 15, 2024 | 7.83 | 7.92 | 7.81 | 7.82 | 7.82 | 2.09% | 2,678,893 |
| Aug 14, 2024 | 7.81 | 7.82 | 7.62 | 7.66 | 7.66 | -2.05% | 2,517,219 |
| Aug 13, 2024 | 7.61 | 7.90 | 7.59 | 7.82 | 7.82 | 3.03% | 2,854,208 |
| Aug 12, 2024 | 7.72 | 7.84 | 7.56 | 7.59 | 7.59 | -1.04% | 3,199,565 |
| Aug 9, 2024 | 7.30 | 7.78 | 7.30 | 7.67 | 7.67 | 3.37% | 4,521,353 |
| Aug 8, 2024 | 7.06 | 7.52 | 7.06 | 7.42 | 7.42 | 18.34% | 9,983,049 |
| Aug 7, 2024 | 6.40 | 6.51 | 6.25 | 6.27 | 6.27 | -0.48% | 3,311,026 |
| Aug 6, 2024 | 6.23 | 6.39 | 6.16 | 6.30 | 6.30 | 1.94% | 1,844,427 |
| Aug 5, 2024 | 6.04 | 6.31 | 6.02 | 6.18 | 6.18 | -2.06% | 3,440,487 |
| Aug 2, 2024 | 6.46 | 6.52 | 6.28 | 6.31 | 6.31 | -4.83% | 2,155,753 |
| Aug 1, 2024 | 6.75 | 6.87 | 6.56 | 6.63 | 6.63 | -2.36% | 1,882,713 |
| Jul 31, 2024 | 6.78 | 6.96 | 6.72 | 6.79 | 6.79 | -0.15% | 2,083,260 |
| Jul 30, 2024 | 6.76 | 6.83 | 6.68 | 6.80 | 6.80 | 0.89% | 1,514,683 |
| Jul 29, 2024 | 6.65 | 6.74 | 6.63 | 6.74 | 6.74 | 0.45% | 1,575,760 |
| Jul 26, 2024 | 6.65 | 6.72 | 6.58 | 6.71 | 6.71 | 1.82% | 1,896,119 |
| Jul 25, 2024 | 6.36 | 6.63 | 6.34 | 6.59 | 6.59 | 3.78% | 2,565,207 |
| Jul 24, 2024 | 6.36 | 6.44 | 6.32 | 6.35 | 6.35 | -0.78% | 1,926,423 |
| Jul 23, 2024 | 6.33 | 6.52 | 6.33 | 6.40 | 6.40 | -1.99% | 2,351,600 |
| Jul 22, 2024 | 6.61 | 6.61 | 6.41 | 6.53 | 6.53 | -0.31% | 2,135,645 |
| Jul 19, 2024 | 6.51 | 6.60 | 6.44 | 6.55 | 6.55 | 0.61% | 1,369,795 |
| Jul 18, 2024 | 6.67 | 6.79 | 6.51 | 6.51 | 6.51 | -3.41% | 1,596,507 |
| Jul 17, 2024 | 6.51 | 6.77 | 6.48 | 6.74 | 6.74 | 2.74% | 2,485,585 |
| Jul 16, 2024 | 6.43 | 6.57 | 6.37 | 6.56 | 6.56 | 2.82% | 2,197,262 |
| Jul 15, 2024 | 6.75 | 6.75 | 6.38 | 6.38 | 6.38 | -5.48% | 2,811,624 |
| Jul 12, 2024 | 6.89 | 6.89 | 6.69 | 6.75 | 6.75 | -1.03% | 2,440,223 |
| Jul 11, 2024 | 6.77 | 6.85 | 6.70 | 6.82 | 6.82 | 1.94% | 2,660,327 |
| Jul 10, 2024 | 6.64 | 6.70 | 6.54 | 6.69 | 6.69 | 1.06% | 2,335,422 |
| Jul 9, 2024 | 6.60 | 6.68 | 6.50 | 6.62 | 6.62 | - | 2,229,821 |
| Jul 8, 2024 | 6.33 | 6.67 | 6.32 | 6.62 | 6.62 | 5.41% | 3,278,450 |
| Jul 5, 2024 | 6.25 | 6.38 | 6.19 | 6.28 | 6.28 | 0.48% | 4,085,588 |
| Jul 3, 2024 | 6.34 | 6.42 | 6.25 | 6.25 | 6.25 | -0.95% | 2,247,435 |
| Jul 2, 2024 | 6.37 | 6.39 | 6.22 | 6.31 | 6.31 | -0.94% | 2,171,411 |
| Jul 1, 2024 | 6.54 | 6.59 | 6.31 | 6.37 | 6.37 | -2.45% | 3,085,160 |
| Jun 28, 2024 | 6.55 | 6.68 | 6.46 | 6.53 | 6.53 | -1.95% | 3,902,774 |
| Jun 27, 2024 | 6.77 | 6.80 | 6.61 | 6.66 | 6.66 | -2.20% | 2,650,255 |
| Jun 26, 2024 | 6.80 | 6.99 | 6.78 | 6.81 | 6.81 | - | 7,414,990 |
| Jun 25, 2024 | 6.93 | 6.98 | 6.77 | 6.81 | 6.81 | -2.01% | 2,495,086 |
| Jun 24, 2024 | 6.69 | 7.04 | 6.55 | 6.95 | 6.95 | 1.31% | 3,838,678 |
| Jun 21, 2024 | 6.83 | 6.93 | 6.81 | 6.86 | 6.86 | 0.44% | 3,590,328 |
| Jun 20, 2024 | 6.68 | 6.95 | 6.68 | 6.83 | 6.83 | 1.34% | 2,846,356 |
| Jun 18, 2024 | 6.77 | 6.79 | 6.62 | 6.74 | 6.74 | -0.30% | 2,836,580 |
| Jun 17, 2024 | 6.50 | 6.81 | 6.45 | 6.76 | 6.76 | 3.52% | 2,933,501 |
| Jun 14, 2024 | 6.54 | 6.64 | 6.50 | 6.53 | 6.53 | -1.21% | 2,370,672 |
| Jun 13, 2024 | 6.60 | 6.64 | 6.52 | 6.61 | 6.61 | -0.45% | 2,534,079 |