Under Armour Inc. (UA)
7.44
0.05 (0.68%)
At close: Jan 28, 2025, 1:48 PM
UA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.53 | 7.61 | 7.26 | 7.39 | -0.18 | -2.38% | 3,585,432 |
| Jan 24, 2025 | 7.62 | 7.72 | 7.50 | 7.57 | -0.08 | -1.05% | 3,300,242 |
| Jan 23, 2025 | 7.56 | 7.71 | 7.44 | 7.65 | -0.03 | -0.39% | 3,430,654 |
| Jan 22, 2025 | 7.62 | 7.74 | 7.55 | 7.68 | 0.06 | 0.79% | 1,573,879 |
| Jan 21, 2025 | 7.41 | 7.69 | 7.39 | 7.62 | 0.28 | 3.81% | 3,611,284 |
| Jan 17, 2025 | 7.25 | 7.49 | 7.21 | 7.34 | 0.13 | 1.80% | 2,837,683 |
| Jan 16, 2025 | 7.20 | 7.23 | 6.96 | 7.21 | -0.06 | -0.83% | 2,938,318 |
| Jan 15, 2025 | 7.55 | 7.63 | 7.23 | 7.27 | -0.06 | -0.82% | 2,549,339 |
| Jan 14, 2025 | 7.49 | 7.56 | 7.27 | 7.33 | -0.12 | -1.61% | 2,709,984 |
| Jan 13, 2025 | 7.25 | 7.50 | 7.11 | 7.45 | 0.11 | 1.50% | 3,941,621 |
| Jan 10, 2025 | 7.18 | 7.38 | 7.13 | 7.34 | 0.06 | 0.82% | 3,433,187 |
| Jan 8, 2025 | 7.47 | 7.49 | 7.25 | 7.28 | -0.25 | -3.32% | 2,711,893 |
| Jan 7, 2025 | 7.66 | 7.75 | 7.50 | 7.53 | -0.08 | -1.05% | 3,441,314 |
| Jan 6, 2025 | 7.61 | 7.81 | 7.59 | 7.61 | 0.11 | 1.47% | 2,546,450 |
| Jan 3, 2025 | 7.33 | 7.59 | 7.27 | 7.50 | 0.22 | 3.02% | 2,346,782 |
| Jan 2, 2025 | 7.58 | 7.62 | 7.28 | 7.28 | -0.18 | -2.41% | 2,172,882 |
| Dec 31, 2024 | 7.43 | 7.51 | 7.35 | 7.46 | 0.09 | 1.22% | 2,716,602 |
| Dec 30, 2024 | 7.44 | 7.45 | 7.25 | 7.37 | -0.19 | -2.51% | 2,634,090 |
| Dec 27, 2024 | 7.59 | 7.69 | 7.49 | 7.56 | -0.09 | -1.18% | 2,029,185 |
| Dec 26, 2024 | 7.55 | 7.71 | 7.55 | 7.65 | 0.07 | 0.92% | 1,988,953 |
| Dec 24, 2024 | 7.57 | 7.62 | 7.48 | 7.58 | -0.05 | -0.66% | 1,247,734 |
| Dec 23, 2024 | 7.66 | 7.80 | 7.52 | 7.63 | -0.15 | -1.93% | 1,522,621 |
| Dec 20, 2024 | 7.52 | 7.89 | 7.45 | 7.78 | 0.22 | 2.91% | 4,527,291 |
| Dec 19, 2024 | 7.74 | 7.80 | 7.56 | 7.56 | -0.13 | -1.69% | 2,307,664 |
| Dec 18, 2024 | 7.90 | 8.00 | 7.67 | 7.69 | -0.14 | -1.79% | 3,413,185 |
| Dec 17, 2024 | 7.61 | 7.87 | 7.61 | 7.83 | 0.21 | 2.76% | 4,124,350 |
| Dec 16, 2024 | 7.99 | 7.99 | 7.62 | 7.62 | -0.38 | -4.75% | 4,692,362 |
| Dec 13, 2024 | 8.76 | 8.76 | 8.00 | 8.00 | -0.70 | -8.05% | 5,657,087 |
| Dec 12, 2024 | 9.12 | 9.12 | 8.64 | 8.70 | -0.48 | -5.23% | 5,056,146 |
| Dec 11, 2024 | 9.01 | 9.18 | 8.97 | 9.18 | 0.20 | 2.23% | 3,422,443 |
| Dec 10, 2024 | 9.10 | 9.16 | 8.97 | 8.98 | -0.09 | -0.99% | 2,776,196 |
| Dec 9, 2024 | 9.14 | 9.38 | 9.04 | 9.07 | 0.02 | 0.22% | 2,802,502 |
| Dec 6, 2024 | 9.14 | 9.31 | 9.01 | 9.05 | 0.06 | 0.67% | 2,504,651 |
| Dec 5, 2024 | 9.05 | 9.25 | 8.96 | 8.99 | -0.07 | -0.77% | 2,495,928 |
| Dec 4, 2024 | 9.02 | 9.15 | 8.93 | 9.06 | -0.04 | -0.44% | 2,381,132 |
| Dec 3, 2024 | 9.03 | 9.26 | 8.88 | 9.10 | -0.03 | -0.33% | 3,795,022 |
| Dec 2, 2024 | 8.70 | 9.27 | 8.70 | 9.13 | 0.36 | 4.10% | 4,086,311 |
| Nov 29, 2024 | 8.82 | 8.89 | 8.73 | 8.77 | 0.00 | 0.00% | 1,465,531 |
| Nov 27, 2024 | 8.82 | 9.02 | 8.74 | 8.77 | 0.00 | 0.00% | 1,974,167 |
| Nov 26, 2024 | 8.79 | 8.83 | 8.60 | 8.77 | -0.14 | -1.57% | 1,906,701 |
| Nov 25, 2024 | 8.83 | 9.03 | 8.80 | 8.91 | 0.19 | 2.18% | 3,570,606 |
| Nov 22, 2024 | 8.51 | 8.84 | 8.51 | 8.72 | 0.29 | 3.44% | 3,537,639 |
| Nov 21, 2024 | 8.34 | 8.48 | 8.22 | 8.43 | 0.11 | 1.32% | 3,937,625 |
| Nov 20, 2024 | 8.47 | 8.48 | 8.19 | 8.32 | -0.25 | -2.92% | 3,276,269 |
| Nov 19, 2024 | 8.67 | 8.73 | 8.48 | 8.57 | -0.26 | -2.94% | 4,145,699 |
| Nov 18, 2024 | 8.95 | 9.00 | 8.66 | 8.83 | -0.14 | -1.56% | 2,967,390 |
| Nov 15, 2024 | 8.93 | 9.07 | 8.64 | 8.97 | 0.06 | 0.67% | 4,430,383 |
| Nov 14, 2024 | 8.77 | 9.14 | 8.75 | 8.91 | 0.12 | 1.37% | 3,358,884 |
| Nov 13, 2024 | 8.62 | 8.91 | 8.61 | 8.79 | 0.18 | 2.09% | 3,467,561 |
| Nov 12, 2024 | 8.52 | 8.82 | 8.47 | 8.61 | 0.00 | 0.00% | 3,077,254 |