Singapore markets open in 5 hours 8 minutes

Under Armour, Inc. (UA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.48+0.05 (+0.59%)
At close: 01:00PM EST
8.13 -0.35 (-4.13%)
After hours: 04:56PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20228.418.498.368.488.481,031,953
23 Nov 20228.278.438.258.438.432,195,965
22 Nov 20228.068.398.068.338.333,787,849
21 Nov 20228.178.267.927.997.992,451,276
18 Nov 20228.348.448.128.298.292,177,103
17 Nov 20228.058.248.038.198.191,895,086
16 Nov 20228.138.308.038.258.253,907,748
15 Nov 20228.198.468.098.338.335,893,033
14 Nov 20228.138.137.847.967.964,315,088
11 Nov 20227.608.217.588.148.145,490,694
10 Nov 20227.207.557.187.557.555,712,701
09 Nov 20226.937.216.816.826.824,148,660
08 Nov 20227.277.296.957.037.032,335,449
07 Nov 20227.377.397.027.237.232,642,783
04 Nov 20227.067.427.067.257.255,315,846
03 Nov 20226.597.296.516.916.917,908,890
02 Nov 20226.696.696.226.256.253,763,155
01 Nov 20226.696.806.436.666.664,090,766
31 Oct 20226.406.576.366.566.563,485,745
28 Oct 20226.306.496.206.486.482,408,235
27 Oct 20226.446.526.306.326.321,930,114
26 Oct 20226.466.666.376.386.382,507,733
25 Oct 20226.426.596.336.536.532,228,400
24 Oct 20226.126.376.046.316.313,070,365
21 Oct 20225.906.125.826.096.093,245,083
20 Oct 20226.206.425.915.925.925,345,201
19 Oct 20226.366.426.066.206.202,518,337
18 Oct 20226.596.706.386.446.441,994,031
17 Oct 20226.366.486.346.406.402,045,431
14 Oct 20226.466.556.156.186.181,951,833
13 Oct 20226.076.505.956.406.402,805,997
12 Oct 20226.336.376.236.266.262,526,413
11 Oct 20226.226.496.186.336.332,375,527
10 Oct 20226.326.346.136.226.222,835,896
07 Oct 20226.396.436.246.276.272,249,404
06 Oct 20226.676.776.516.526.522,209,435
05 Oct 20226.436.766.386.696.692,079,464
04 Oct 20226.486.616.486.596.593,003,690
03 Oct 20226.046.395.936.346.343,450,616
30 Sept 20226.076.315.745.965.967,648,247
29 Sept 20226.876.886.426.506.503,434,089
28 Sept 20226.857.166.857.007.003,373,525
27 Sept 20226.906.916.706.856.853,807,187
26 Sept 20226.676.796.606.786.786,541,980
23 Sept 20226.666.766.506.656.653,553,480
22 Sept 20227.087.096.776.796.796,177,582
21 Sept 20227.327.377.077.077.072,439,673
20 Sept 20227.427.477.207.247.243,366,051
19 Sept 20227.247.537.207.537.535,454,669
16 Sept 20227.287.407.187.317.316,962,674
15 Sept 20227.657.867.417.427.424,874,390
14 Sept 20227.597.767.557.707.703,717,079
13 Sept 20227.917.917.587.607.603,624,317
12 Sept 20228.078.268.068.178.175,212,605
09 Sept 20227.908.107.907.977.976,463,367
08 Sept 20227.667.867.557.827.825,347,707
07 Sept 20227.427.817.397.767.763,494,943
06 Sept 20227.467.517.237.417.412,783,999
02 Sept 20227.667.687.387.417.412,605,007
01 Sept 20227.547.577.327.507.503,245,232
31 Aug 20227.757.897.577.597.594,284,818
30 Aug 20227.737.867.697.747.742,481,496
29 Aug 20227.677.827.617.687.682,416,894
26 Aug 20228.138.227.667.807.804,285,439
25 Aug 20228.018.307.978.098.093,469,264
24 Aug 20228.048.137.888.028.024,275,804
23 Aug 20228.098.207.958.008.004,867,540
22 Aug 20228.168.167.918.018.016,193,083
19 Aug 20228.738.758.268.318.315,008,773
18 Aug 20228.988.988.758.808.801,827,659
17 Aug 20229.059.158.899.019.012,327,157
16 Aug 20229.109.409.059.249.242,656,033
15 Aug 20229.019.128.959.089.082,271,184
12 Aug 20228.999.088.869.059.051,978,413
11 Aug 20228.949.188.858.898.892,395,142
10 Aug 20228.638.828.618.758.754,266,969
09 Aug 20228.688.688.238.368.364,195,353
08 Aug 20228.538.878.538.718.712,411,674
05 Aug 20228.238.638.208.458.452,481,045
04 Aug 20228.368.408.158.358.352,613,678
03 Aug 20228.408.758.308.468.462,669,433
02 Aug 20228.288.408.218.258.252,081,840
01 Aug 20228.168.428.038.378.372,560,617
29 Jul 20228.108.287.978.268.262,835,513
28 Jul 20227.808.097.688.088.082,171,149
27 Jul 20227.547.837.457.817.813,196,554
26 Jul 20227.707.707.387.417.412,832,376
25 Jul 20227.957.957.757.877.872,546,913
22 Jul 20228.178.177.867.917.912,295,713
21 Jul 20228.008.107.878.108.102,160,356
20 Jul 20227.888.107.848.078.072,606,043
19 Jul 20227.587.917.547.867.863,008,273
18 Jul 20227.577.727.417.447.443,373,736
15 Jul 20227.317.497.227.467.462,085,318
14 Jul 20227.467.527.227.267.263,039,651
13 Jul 20227.577.637.387.587.584,275,330
12 Jul 20227.597.807.597.667.662,289,888
11 Jul 20227.727.867.537.617.612,893,076
08 Jul 20227.888.027.767.967.964,117,645
07 Jul 20227.767.977.717.877.878,346,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...