Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,107.71 +1,032.34 (+1.54%) CMC Crypto 200
1,375.23 +44.62 (+3.35%)
Under Armour, Inc. (UA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.65 | 6.72 | 6.57 | 6.71 | 6.71 | 1,895,216 |
| 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 |
| 22 Apr 2024 | 6.50 | 6.64 | 6.49 | 6.56 | 6.56 | 3,201,196 |
| 19 Apr 2024 | 6.43 | 6.58 | 6.40 | 6.47 | 6.47 | 2,786,725 |
| 18 Apr 2024 | 6.32 | 6.45 | 6.28 | 6.36 | 6.36 | 1,865,711 |
| 17 Apr 2024 | 6.36 | 6.39 | 6.26 | 6.30 | 6.30 | 2,516,295 |
| 16 Apr 2024 | 6.24 | 6.34 | 6.17 | 6.31 | 6.31 | 3,519,848 |
| 15 Apr 2024 | 6.35 | 6.39 | 6.26 | 6.28 | 6.28 | 2,869,356 |
| 12 Apr 2024 | 6.33 | 6.36 | 6.23 | 6.29 | 6.29 | 2,988,977 |
| 11 Apr 2024 | 6.54 | 6.64 | 6.38 | 6.39 | 6.39 | 3,067,477 |
| 10 Apr 2024 | 6.43 | 6.51 | 6.38 | 6.45 | 6.45 | 3,399,111 |
| 09 Apr 2024 | 6.56 | 6.61 | 6.51 | 6.55 | 6.55 | 2,667,474 |
| 08 Apr 2024 | 6.61 | 6.67 | 6.51 | 6.52 | 6.52 | 2,365,968 |
| 05 Apr 2024 | 6.60 | 6.69 | 6.54 | 6.55 | 6.55 | 2,213,462 |
| 04 Apr 2024 | 6.80 | 6.89 | 6.59 | 6.63 | 6.63 | 3,057,667 |
| 03 Apr 2024 | 6.80 | 6.82 | 6.67 | 6.69 | 6.69 | 2,802,673 |
| 02 Apr 2024 | 6.90 | 6.92 | 6.74 | 6.81 | 6.81 | 3,546,215 |
| 01 Apr 2024 | 7.14 | 7.14 | 6.99 | 7.02 | 7.02 | 2,251,981 |
| 28 Mar 2024 | 6.97 | 7.14 | 6.96 | 7.14 | 7.14 | 3,589,083 |
| 27 Mar 2024 | 6.87 | 6.98 | 6.86 | 6.97 | 6.97 | 2,398,861 |
| 26 Mar 2024 | 6.92 | 6.96 | 6.82 | 6.82 | 6.82 | 1,940,679 |
| 25 Mar 2024 | 6.99 | 7.06 | 6.81 | 6.83 | 6.83 | 2,994,213 |
| 22 Mar 2024 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | 2,625,963 |
| 21 Mar 2024 | 7.04 | 7.13 | 6.97 | 7.09 | 7.09 | 3,852,818 |
| 20 Mar 2024 | 6.94 | 7.01 | 6.88 | 6.99 | 6.99 | 4,224,446 |
| 19 Mar 2024 | 6.84 | 7.01 | 6.83 | 6.95 | 6.95 | 4,241,077 |
| 18 Mar 2024 | 6.95 | 7.01 | 6.75 | 6.94 | 6.94 | 5,982,996 |
| 15 Mar 2024 | 6.97 | 7.03 | 6.91 | 6.95 | 6.95 | 6,372,717 |
| 14 Mar 2024 | 7.30 | 7.37 | 6.85 | 6.99 | 6.99 | 16,285,767 |
| 13 Mar 2024 | 7.79 | 7.98 | 7.77 | 7.78 | 7.78 | 2,744,395 |
| 12 Mar 2024 | 7.89 | 7.90 | 7.67 | 7.79 | 7.79 | 3,410,837 |
| 11 Mar 2024 | 8.03 | 8.12 | 7.85 | 7.93 | 7.93 | 2,424,237 |
| 08 Mar 2024 | 8.22 | 8.31 | 8.01 | 8.04 | 8.04 | 3,232,942 |
| 07 Mar 2024 | 8.25 | 8.30 | 8.15 | 8.16 | 8.16 | 2,120,252 |
| 06 Mar 2024 | 8.30 | 8.33 | 8.13 | 8.22 | 8.22 | 2,176,754 |
| 05 Mar 2024 | 8.34 | 8.47 | 8.22 | 8.27 | 8.27 | 2,442,820 |
| *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.