Skip to main content

Under Armour Inc Cl C (NY: UA )

7.140 +0.170 (+2.44%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.700 6.750 6.600 6.710 2,872,788 +0.08(+1.21%)
Jun 29, 2023 6.590 6.710 6.575 6.630 2,338,896 +0.02(+0.30%)
Jun 28, 2023 6.690 6.690 6.510 6.610 3,187,065 -0.13(-1.93%)
Jun 27, 2023 6.690 6.790 6.600 6.740 1,959,576 +0.10(+1.51%)
Jun 26, 2023 6.600 6.750 6.600 6.640 2,336,396 +0.08(+1.22%)
Jun 23, 2023 6.510 6.640 6.430 6.560 3,812,979 -0.23(-3.39%)
Jun 22, 2023 6.860 6.860 6.710 6.790 2,120,572 -0.07(-1.02%)
Jun 21, 2023 6.890 6.930 6.810 6.860 3,079,441 -0.06(-0.87%)
Jun 20, 2023 7.140 7.150 6.890 6.920 3,356,761 -0.28(-3.89%)
Jun 16, 2023 7.200 7.230 7.110 7.200 3,218,882 +0.06(+0.84%)
Jun 15, 2023 7.040 7.160 6.970 7.140 2,902,186 +0.08(+1.13%)
Jun 14, 2023 6.990 7.110 6.960 7.060 3,467,753 +0.14(+2.02%)
Jun 13, 2023 7.050 7.080 6.880 6.920 2,189,841 -0.04(-0.57%)
Jun 12, 2023 6.900 6.990 6.770 6.960 3,115,525 +0.11(+1.61%)
Jun 09, 2023 6.950 6.955 6.760 6.850 2,855,953 -0.06(-0.87%)
Jun 08, 2023 7.120 7.120 6.880 6.910 2,933,794 -0.19(-2.68%)
Jun 07, 2023 7.120 7.245 7.070 7.100 3,601,460 +0.00(+0.00%)
Jun 06, 2023 6.890 7.120 6.860 7.100 3,215,408 +0.22(+3.20%)
Jun 05, 2023 7.050 7.110 6.800 6.880 3,439,092 -0.24(-3.37%)
Jun 02, 2023 6.880 7.130 6.800 7.120 3,846,402 +0.41(+6.11%)
Jun 01, 2023 6.600 6.830 6.500 6.710 4,617,622 +0.13(+1.98%)
May 31, 2023 6.610 6.630 6.430 6.580 4,727,336 -0.11(-1.64%)
May 30, 2023 6.590 6.699 6.470 6.690 3,791,809 +0.18(+2.76%)
May 26, 2023 6.500 6.580 6.460 6.510 2,452,681 +0.04(+0.62%)
May 25, 2023 6.590 6.610 6.420 6.470 2,310,070 -0.08(-1.22%)
May 24, 2023 6.820 6.865 6.470 6.550 4,187,062 -0.26(-3.82%)
May 23, 2023 6.780 6.985 6.740 6.810 3,991,428 +0.00(+0.00%)
May 22, 2023 6.830 6.910 6.780 6.810 3,089,305 +0.00(+0.00%)
May 19, 2023 6.900 6.920 6.730 6.810 7,901,598 -0.26(-3.68%)
May 18, 2023 6.900 7.100 6.895 7.070 3,068,558 +0.19(+2.76%)
May 17, 2023 6.820 6.930 6.760 6.880 3,520,017 +0.08(+1.18%)
May 16, 2023 6.980 7.000 6.800 6.800 4,769,730 -0.28(-3.95%)
May 15, 2023 6.960 7.110 6.940 7.080 4,490,279 +0.09(+1.29%)
May 12, 2023 7.090 7.130 6.900 6.990 6,029,247 -0.09(-1.27%)
May 11, 2023 7.040 7.090 6.840 7.080 8,093,176 +0.05(+0.71%)
May 10, 2023 7.480 7.510 6.800 7.030 8,105,276 -0.36(-4.87%)
May 09, 2023 7.270 7.540 7.110 7.390 5,548,011 -0.43(-5.50%)
May 08, 2023 7.910 7.960 7.765 7.820 3,575,025 -0.01(-0.13%)
May 05, 2023 7.660 7.895 7.610 7.830 2,055,077 +0.32(+4.26%)
May 04, 2023 7.650 7.680 7.460 7.510 1,983,304 -0.19(-2.47%)
May 03, 2023 7.600 7.815 7.580 7.700 2,018,398 +0.08(+1.05%)
May 02, 2023 7.630 7.660 7.500 7.620 3,015,489 -0.20(-2.56%)
May 01, 2023 8.010 8.079 7.770 7.820 2,528,579 -0.22(-2.74%)
Apr 28, 2023 7.930 8.095 7.900 8.040 1,541,429 +0.09(+1.13%)
Apr 27, 2023 7.870 8.015 7.815 7.950 1,728,165 +0.08(+1.02%)
Apr 26, 2023 7.800 7.950 7.800 7.870 1,655,730 +0.07(+0.90%)
Apr 25, 2023 8.000 8.015 7.745 7.800 2,312,543 -0.29(-3.58%)
Apr 24, 2023 8.020 8.110 7.980 8.090 1,449,747 +0.07(+0.87%)
Apr 21, 2023 8.040 8.050 7.945 8.020 1,190,970 +0.01(+0.12%)
Apr 20, 2023 8.060 8.235 8.000 8.010 1,132,060 -0.15(-1.84%)
Apr 19, 2023 8.210 8.255 8.110 8.160 1,313,926 -0.12(-1.45%)
Apr 18, 2023 8.280 8.330 8.150 8.280 1,369,068 +0.09(+1.10%)
Apr 17, 2023 8.270 8.300 8.050 8.190 1,770,271 -0.13(-1.56%)
Apr 14, 2023 8.350 8.500 8.250 8.320 1,141,476 +0.03(+0.36%)
Apr 13, 2023 8.280 8.340 8.210 8.290 2,650,700 +0.11(+1.34%)
Apr 12, 2023 8.390 8.420 8.040 8.180 2,014,319 -0.13(-1.56%)
Apr 11, 2023 8.350 8.380 8.201 8.310 1,668,365 +0.01(+0.12%)
Apr 10, 2023 8.100 8.300 8.090 8.300 2,652,006 +0.15(+1.84%)
Apr 06, 2023 8.100 8.190 7.960 8.150 1,758,509 -0.02(-0.24%)
Apr 05, 2023 8.290 8.290 8.090 8.170 2,836,874 -0.20(-2.39%)
Apr 04, 2023 8.500 8.590 8.340 8.370 2,185,890 -0.13(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.