Singapore markets closed

Under Armour, Inc. (UA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.63-0.01 (-0.15%)
At close: 04:00PM EDT
6.65 +0.02 (+0.28%)
After hours: 07:44PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.606.706.426.636.635,204,791
16 May 20246.236.866.116.646.6414,472,385
15 May 20246.756.766.636.666.663,591,037
14 May 20246.736.876.686.696.692,879,409
13 May 20246.636.866.616.666.662,887,185
10 May 20246.626.666.516.556.553,145,233
09 May 20246.606.656.516.646.641,994,522
08 May 20246.526.566.466.556.553,069,781
07 May 20246.606.636.536.566.563,465,447
06 May 20246.646.696.516.556.554,087,611
03 May 20246.626.686.526.566.562,428,268
02 May 20246.546.616.426.526.523,153,075
01 May 20246.516.576.366.446.443,462,016
30 Apr 20246.546.566.476.526.522,408,019
29 Apr 20246.586.636.566.596.591,947,023
26 Apr 20246.546.646.496.556.551,678,166
25 Apr 20246.516.576.436.486.482,101,281
24 Apr 20246.606.666.546.616.611,702,246
23 Apr 20246.576.686.556.626.621,629,501
22 Apr 20246.506.646.496.566.563,201,196
19 Apr 20246.436.586.406.476.472,786,725
18 Apr 20246.326.456.286.366.361,865,711
17 Apr 20246.366.396.266.306.302,516,295
16 Apr 20246.246.346.176.316.313,519,848
15 Apr 20246.356.396.266.286.282,869,356
12 Apr 20246.336.366.236.296.292,988,977
11 Apr 20246.546.646.386.396.393,067,477
10 Apr 20246.436.516.386.456.453,399,111
09 Apr 20246.566.616.516.556.552,667,474
08 Apr 20246.616.676.516.526.522,365,968
05 Apr 20246.606.696.546.556.552,213,462
04 Apr 20246.806.896.596.636.633,057,667
03 Apr 20246.806.826.676.696.692,802,673
02 Apr 20246.906.926.746.816.813,546,215
01 Apr 20247.147.146.997.027.022,251,981
28 Mar 20246.977.146.967.147.143,589,083
27 Mar 20246.876.986.866.976.972,398,861
26 Mar 20246.926.966.826.826.821,940,679
25 Mar 20246.997.066.816.836.832,994,213
22 Mar 20247.037.036.896.896.892,625,963
21 Mar 20247.047.136.977.097.093,852,818
20 Mar 20246.947.016.886.996.994,224,446
19 Mar 20246.847.016.836.956.954,241,077
18 Mar 20246.957.016.756.946.945,982,996
15 Mar 20246.977.036.916.956.956,372,717
14 Mar 20247.307.376.856.996.9916,285,767
13 Mar 20247.797.987.777.787.782,744,395
12 Mar 20247.897.907.677.797.793,410,837
11 Mar 20248.038.127.857.937.932,424,237
08 Mar 20248.228.318.018.048.043,232,942
07 Mar 20248.258.308.158.168.162,120,252
06 Mar 20248.308.338.138.228.222,176,754
05 Mar 20248.348.478.228.278.272,442,820
04 Mar 20248.558.618.308.448.442,311,263
01 Mar 20248.548.638.448.508.501,819,650
29 Feb 20248.688.688.508.548.542,074,476
28 Feb 20248.428.638.368.618.612,697,810
27 Feb 20248.278.508.268.498.493,052,884
26 Feb 20248.088.248.048.208.202,584,716
23 Feb 20248.118.208.038.138.132,352,490
22 Feb 20247.988.127.958.088.082,624,340
21 Feb 20247.818.087.818.008.003,202,200
20 Feb 20247.727.867.687.857.852,719,664
16 Feb 20247.877.977.817.827.823,377,608
15 Feb 20248.098.177.998.018.013,421,410
14 Feb 20247.798.087.708.088.083,451,818
13 Feb 20247.787.807.577.727.723,946,340
12 Feb 20247.848.117.848.058.053,938,149
09 Feb 20247.507.917.437.847.845,848,497
08 Feb 20247.848.007.407.467.468,629,592
07 Feb 20247.577.597.417.487.483,019,594
06 Feb 20247.437.647.387.627.622,835,363
05 Feb 20247.407.477.227.457.452,793,713
02 Feb 20247.457.597.347.527.522,146,975
01 Feb 20247.477.617.317.607.602,703,242
31 Jan 20247.687.697.387.407.404,089,967
30 Jan 20247.557.767.497.687.682,220,283
29 Jan 20247.467.597.367.577.572,270,936
26 Jan 20247.407.527.397.467.461,795,264
25 Jan 20247.337.477.307.377.373,274,364
24 Jan 20247.607.607.257.267.263,594,531
23 Jan 20247.547.597.367.477.473,162,486
22 Jan 20247.277.457.267.437.434,829,406
19 Jan 20247.257.327.057.277.272,841,056
18 Jan 20247.267.297.157.257.252,697,792
17 Jan 20247.017.196.927.177.173,217,431
16 Jan 20247.487.507.077.167.166,072,643
12 Jan 20247.898.007.597.607.602,652,478
11 Jan 20247.967.967.667.827.822,391,650
10 Jan 20247.958.067.848.018.012,165,575
09 Jan 20247.767.987.747.987.982,265,149
08 Jan 20247.617.887.597.857.852,851,455
05 Jan 20247.557.727.517.577.573,426,369
04 Jan 20247.747.757.557.577.573,177,597
03 Jan 20248.068.097.787.807.802,926,603
02 Jan 20248.298.388.188.238.232,194,571
29 Dec 20238.468.548.338.358.352,245,362
28 Dec 20238.408.518.388.508.501,986,236
27 Dec 20238.458.538.398.408.406,958,107
26 Dec 20238.538.588.368.458.452,635,862
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...