Skip to main content

Under Armour Inc Cl C (NY: UA )

7.085 +0.115 (+1.65%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.340 7.550 7.340 7.420 2,913,930 +0.13(+1.78%)
Jul 28, 2023 7.340 7.380 7.230 7.290 1,859,022 +0.06(+0.83%)
Jul 27, 2023 7.470 7.495 7.200 7.230 2,637,875 -0.16(-2.17%)
Jul 26, 2023 7.260 7.440 7.210 7.390 2,173,779 +0.15(+2.07%)
Jul 25, 2023 7.430 7.460 7.210 7.240 2,772,471 -0.19(-2.56%)
Jul 24, 2023 7.400 7.545 7.370 7.430 2,264,977 +0.04(+0.54%)
Jul 21, 2023 7.560 7.590 7.340 7.390 2,101,884 -0.10(-1.34%)
Jul 20, 2023 7.730 7.750 7.380 7.490 3,824,502 -0.24(-3.10%)
Jul 19, 2023 7.430 7.760 7.430 7.730 3,629,292 +0.32(+4.32%)
Jul 18, 2023 7.160 7.420 7.110 7.410 3,738,737 +0.31(+4.37%)
Jul 17, 2023 7.000 7.180 6.895 7.100 2,451,619 +0.08(+1.14%)
Jul 14, 2023 7.220 7.240 6.950 7.020 2,603,586 -0.19(-2.64%)
Jul 13, 2023 7.370 7.450 7.200 7.210 2,125,490 -0.12(-1.64%)
Jul 12, 2023 7.360 7.400 7.230 7.330 2,415,353 +0.10(+1.38%)
Jul 11, 2023 6.970 7.235 6.891 7.230 3,045,623 +0.32(+4.63%)
Jul 10, 2023 6.840 7.010 6.780 6.910 2,105,571 +0.11(+1.62%)
Jul 07, 2023 6.660 6.854 6.630 6.800 3,020,565 +0.15(+2.26%)
Jul 06, 2023 6.590 6.650 6.520 6.650 2,026,306 -0.04(-0.60%)
Jul 05, 2023 6.760 6.760 6.610 6.690 2,781,756 -0.11(-1.62%)
Jul 03, 2023 6.740 6.900 6.700 6.800 1,905,787 +0.09(+1.34%)
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%)
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.