NYSE - Nasdaq Real Time Price • USD
Under Armour, Inc. (UA)
As of 12:20 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.60 | 6.65 | 6.54 | 6.61 | 6.61 | 681,537 |
| Apr 23, 2024 | 6.57 | 6.68 | 6.55 | 6.62 | 6.62 | 1,628,985 |
| Apr 22, 2024 | 6.50 | 6.64 | 6.49 | 6.56 | 6.56 | 3,201,196 |
| Apr 19, 2024 | 6.43 | 6.58 | 6.40 | 6.47 | 6.47 | 2,786,725 |
| Apr 18, 2024 | 6.32 | 6.45 | 6.28 | 6.36 | 6.36 | 1,865,711 |
| Apr 17, 2024 | 6.36 | 6.39 | 6.26 | 6.30 | 6.30 | 2,516,295 |
| Apr 16, 2024 | 6.24 | 6.34 | 6.17 | 6.31 | 6.31 | 3,519,848 |
| Apr 15, 2024 | 6.35 | 6.39 | 6.26 | 6.28 | 6.28 | 2,869,356 |
| Apr 12, 2024 | 6.33 | 6.36 | 6.23 | 6.29 | 6.29 | 2,988,977 |
| Apr 11, 2024 | 6.54 | 6.64 | 6.38 | 6.39 | 6.39 | 3,067,477 |
| Apr 10, 2024 | 6.43 | 6.51 | 6.38 | 6.45 | 6.45 | 3,399,111 |
| Apr 9, 2024 | 6.56 | 6.61 | 6.51 | 6.55 | 6.55 | 2,667,474 |
| Apr 8, 2024 | 6.61 | 6.67 | 6.51 | 6.52 | 6.52 | 2,365,968 |
| Apr 5, 2024 | 6.60 | 6.69 | 6.54 | 6.55 | 6.55 | 2,213,462 |
| Apr 4, 2024 | 6.80 | 6.89 | 6.59 | 6.63 | 6.63 | 3,057,667 |
| Apr 3, 2024 | 6.80 | 6.82 | 6.67 | 6.69 | 6.69 | 2,802,673 |
| Apr 2, 2024 | 6.90 | 6.92 | 6.74 | 6.81 | 6.81 | 3,546,215 |
| Apr 1, 2024 | 7.14 | 7.14 | 6.99 | 7.02 | 7.02 | 2,251,981 |
| Mar 28, 2024 | 6.97 | 7.14 | 6.96 | 7.14 | 7.14 | 3,589,083 |
| Mar 27, 2024 | 6.87 | 6.98 | 6.86 | 6.97 | 6.97 | 2,398,861 |
| Mar 26, 2024 | 6.92 | 6.96 | 6.82 | 6.82 | 6.82 | 1,940,679 |
| Mar 25, 2024 | 6.99 | 7.06 | 6.81 | 6.83 | 6.83 | 2,994,213 |
| Mar 22, 2024 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | 2,625,963 |
| Mar 21, 2024 | 7.04 | 7.13 | 6.97 | 7.09 | 7.09 | 3,852,818 |
| Mar 20, 2024 | 6.94 | 7.01 | 6.88 | 6.99 | 6.99 | 4,224,446 |
| Mar 19, 2024 | 6.84 | 7.01 | 6.83 | 6.95 | 6.95 | 4,241,077 |
| Mar 18, 2024 | 6.95 | 7.01 | 6.75 | 6.94 | 6.94 | 5,982,996 |
| Mar 15, 2024 | 6.97 | 7.03 | 6.91 | 6.95 | 6.95 | 6,372,717 |
| Mar 14, 2024 | 7.30 | 7.37 | 6.85 | 6.99 | 6.99 | 16,285,767 |
| Mar 13, 2024 | 7.79 | 7.98 | 7.77 | 7.78 | 7.78 | 2,744,395 |
| Mar 12, 2024 | 7.89 | 7.90 | 7.67 | 7.79 | 7.79 | 3,410,837 |
| Mar 11, 2024 | 8.03 | 8.12 | 7.85 | 7.93 | 7.93 | 2,424,237 |
| Mar 8, 2024 | 8.22 | 8.31 | 8.01 | 8.04 | 8.04 | 3,232,942 |
| Mar 7, 2024 | 8.25 | 8.30 | 8.15 | 8.16 | 8.16 | 2,120,252 |
| Mar 6, 2024 | 8.30 | 8.33 | 8.13 | 8.22 | 8.22 | 2,176,754 |
| Mar 5, 2024 | 8.34 | 8.47 | 8.22 | 8.27 | 8.27 | 2,442,820 |
| Mar 4, 2024 | 8.55 | 8.61 | 8.30 | 8.44 | 8.44 | 2,311,263 |
| Mar 1, 2024 | 8.54 | 8.63 | 8.44 | 8.50 | 8.50 | 1,819,650 |
| Feb 29, 2024 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | 2,074,476 |
| Feb 28, 2024 | 8.42 | 8.63 | 8.36 | 8.61 | 8.61 | 2,697,810 |
| Feb 27, 2024 | 8.27 | 8.50 | 8.26 | 8.49 | 8.49 | 3,052,884 |
| Feb 26, 2024 | 8.08 | 8.24 | 8.04 | 8.20 | 8.20 | 2,584,716 |
| Feb 23, 2024 | 8.11 | 8.20 | 8.03 | 8.13 | 8.13 | 2,352,490 |
| Feb 22, 2024 | 7.98 | 8.12 | 7.95 | 8.08 | 8.08 | 2,624,340 |
| Feb 21, 2024 | 7.81 | 8.08 | 7.81 | 8.00 | 8.00 | 3,202,200 |
| Feb 20, 2024 | 7.72 | 7.86 | 7.68 | 7.85 | 7.85 | 2,719,664 |
| Feb 16, 2024 | 7.87 | 7.97 | 7.81 | 7.82 | 7.82 | 3,377,608 |
| Feb 15, 2024 | 8.09 | 8.17 | 7.99 | 8.01 | 8.01 | 3,421,410 |
| Feb 14, 2024 | 7.79 | 8.08 | 7.70 | 8.08 | 8.08 | 3,451,818 |
| Feb 13, 2024 | 7.78 | 7.80 | 7.57 | 7.72 | 7.72 | 3,946,340 |
| Feb 12, 2024 | 7.84 | 8.11 | 7.84 | 8.05 | 8.05 | 3,938,149 |
| Feb 9, 2024 | 7.50 | 7.91 | 7.43 | 7.84 | 7.84 | 5,848,497 |
| Feb 8, 2024 | 7.84 | 8.00 | 7.40 | 7.46 | 7.46 | 8,629,592 |
| Feb 7, 2024 | 7.57 | 7.59 | 7.41 | 7.48 | 7.48 | 3,019,594 |
| Feb 6, 2024 | 7.43 | 7.64 | 7.38 | 7.62 | 7.62 | 2,835,363 |
| Feb 5, 2024 | 7.40 | 7.47 | 7.22 | 7.45 | 7.45 | 2,793,713 |
| Feb 2, 2024 | 7.45 | 7.59 | 7.34 | 7.52 | 7.52 | 2,146,975 |
| Feb 1, 2024 | 7.47 | 7.61 | 7.31 | 7.60 | 7.60 | 2,703,242 |
| Jan 31, 2024 | 7.68 | 7.69 | 7.38 | 7.40 | 7.40 | 4,089,967 |
| Jan 30, 2024 | 7.55 | 7.76 | 7.49 | 7.68 | 7.68 | 2,220,283 |
| Jan 29, 2024 | 7.46 | 7.59 | 7.36 | 7.57 | 7.57 | 2,270,936 |
| Jan 26, 2024 | 7.40 | 7.52 | 7.39 | 7.46 | 7.46 | 1,795,264 |
| Jan 25, 2024 | 7.33 | 7.47 | 7.30 | 7.37 | 7.37 | 3,274,364 |
| Jan 24, 2024 | 7.60 | 7.60 | 7.25 | 7.26 | 7.26 | 3,594,531 |
| Jan 23, 2024 | 7.54 | 7.59 | 7.36 | 7.47 | 7.47 | 3,162,486 |
| Jan 22, 2024 | 7.27 | 7.45 | 7.26 | 7.43 | 7.43 | 4,829,406 |
| Jan 19, 2024 | 7.25 | 7.32 | 7.05 | 7.27 | 7.27 | 2,841,056 |
| Jan 18, 2024 | 7.26 | 7.29 | 7.15 | 7.25 | 7.25 | 2,697,792 |
| Jan 17, 2024 | 7.01 | 7.19 | 6.92 | 7.17 | 7.17 | 3,217,431 |
| Jan 16, 2024 | 7.48 | 7.50 | 7.07 | 7.16 | 7.16 | 6,072,643 |
| Jan 12, 2024 | 7.89 | 8.00 | 7.59 | 7.60 | 7.60 | 2,652,478 |
| Jan 11, 2024 | 7.96 | 7.96 | 7.66 | 7.82 | 7.82 | 2,391,650 |
| Jan 10, 2024 | 7.95 | 8.06 | 7.84 | 8.01 | 8.01 | 2,165,575 |
| Jan 9, 2024 | 7.76 | 7.98 | 7.74 | 7.98 | 7.98 | 2,265,149 |
| Jan 8, 2024 | 7.61 | 7.88 | 7.59 | 7.85 | 7.85 | 2,851,455 |
| Jan 5, 2024 | 7.55 | 7.72 | 7.51 | 7.57 | 7.57 | 3,426,369 |
| Jan 4, 2024 | 7.74 | 7.75 | 7.55 | 7.57 | 7.57 | 3,177,597 |
| Jan 3, 2024 | 8.06 | 8.09 | 7.78 | 7.80 | 7.80 | 2,926,603 |
| Jan 2, 2024 | 8.29 | 8.38 | 8.18 | 8.23 | 8.23 | 2,194,571 |
| Dec 29, 2023 | 8.46 | 8.54 | 8.33 | 8.35 | 8.35 | 2,245,362 |
| Dec 28, 2023 | 8.40 | 8.51 | 8.38 | 8.50 | 8.50 | 1,986,236 |
| Dec 27, 2023 | 8.45 | 8.53 | 8.39 | 8.40 | 8.40 | 6,958,107 |
| Dec 26, 2023 | 8.53 | 8.58 | 8.36 | 8.45 | 8.45 | 2,635,862 |
| Dec 22, 2023 | 8.43 | 8.64 | 8.25 | 8.49 | 8.49 | 4,996,871 |
| Dec 21, 2023 | 8.76 | 8.88 | 8.69 | 8.80 | 8.80 | 4,796,468 |
| Dec 20, 2023 | 8.80 | 8.99 | 8.66 | 8.67 | 8.67 | 3,462,556 |
| Dec 19, 2023 | 8.65 | 8.92 | 8.64 | 8.91 | 8.91 | 3,830,162 |
| Dec 18, 2023 | 8.17 | 8.60 | 8.12 | 8.59 | 8.59 | 5,024,038 |
| Dec 15, 2023 | 8.13 | 8.22 | 7.94 | 8.19 | 8.19 | 6,098,792 |
| Dec 14, 2023 | 8.30 | 8.44 | 8.05 | 8.12 | 8.12 | 4,141,263 |
| Dec 13, 2023 | 7.81 | 8.18 | 7.76 | 8.18 | 8.18 | 3,762,361 |
| Dec 12, 2023 | 8.02 | 8.02 | 7.79 | 7.82 | 7.82 | 3,045,824 |
| Dec 11, 2023 | 7.98 | 8.24 | 7.97 | 8.05 | 8.05 | 2,389,056 |
| Dec 8, 2023 | 7.92 | 8.07 | 7.88 | 7.97 | 7.97 | 1,735,042 |
| Dec 7, 2023 | 7.84 | 7.96 | 7.81 | 7.95 | 7.95 | 3,161,342 |
| Dec 6, 2023 | 7.84 | 8.01 | 7.80 | 7.89 | 7.89 | 3,076,479 |
| Dec 5, 2023 | 7.94 | 7.97 | 7.66 | 7.78 | 7.78 | 3,650,754 |
| Dec 4, 2023 | 8.00 | 8.19 | 7.97 | 8.04 | 8.04 | 2,831,520 |
| Dec 1, 2023 | 7.62 | 8.09 | 7.62 | 8.06 | 8.06 | 3,844,176 |
| Nov 30, 2023 | 7.68 | 7.75 | 7.55 | 7.66 | 7.66 | 2,797,099 |
| Nov 29, 2023 | 7.63 | 7.82 | 7.61 | 7.66 | 7.66 | 4,513,638 |
| Nov 28, 2023 | 7.43 | 7.62 | 7.32 | 7.54 | 7.54 | 5,911,720 |
| Nov 27, 2023 | 7.30 | 7.59 | 7.24 | 7.47 | 7.47 | 3,960,696 |
| Nov 24, 2023 | 7.28 | 7.39 | 7.22 | 7.35 | 7.35 | 2,353,773 |
| Nov 22, 2023 | 7.24 | 7.34 | 7.21 | 7.30 | 7.30 | 1,849,972 |
| Nov 21, 2023 | 7.24 | 7.31 | 7.16 | 7.22 | 7.22 | 2,604,258 |
| Nov 20, 2023 | 7.34 | 7.37 | 7.22 | 7.33 | 7.33 | 2,363,959 |
| Nov 17, 2023 | 7.33 | 7.34 | 7.22 | 7.30 | 7.30 | 2,271,569 |
| Nov 16, 2023 | 7.41 | 7.41 | 7.16 | 7.22 | 7.22 | 3,271,895 |
| Nov 15, 2023 | 7.18 | 7.52 | 7.17 | 7.45 | 7.45 | 4,100,511 |
| Nov 14, 2023 | 6.80 | 7.23 | 6.78 | 7.15 | 7.15 | 4,607,441 |
| Nov 13, 2023 | 6.84 | 6.85 | 6.54 | 6.58 | 6.58 | 4,970,780 |
| Nov 10, 2023 | 6.77 | 6.93 | 6.71 | 6.93 | 6.93 | 2,897,829 |
| Nov 9, 2023 | 7.07 | 7.10 | 6.75 | 6.77 | 6.77 | 3,062,363 |
| Nov 8, 2023 | 6.68 | 7.20 | 6.49 | 7.00 | 7.00 | 7,892,187 |
| Nov 7, 2023 | 6.67 | 6.88 | 6.65 | 6.70 | 6.70 | 3,881,024 |
| Nov 6, 2023 | 6.81 | 6.86 | 6.65 | 6.66 | 6.66 | 3,136,255 |
| Nov 3, 2023 | 6.71 | 6.89 | 6.71 | 6.82 | 6.82 | 2,752,991 |
| Nov 2, 2023 | 6.44 | 6.59 | 6.41 | 6.59 | 6.59 | 2,891,432 |
| Nov 1, 2023 | 6.43 | 6.44 | 6.17 | 6.36 | 6.36 | 2,942,287 |
| Oct 31, 2023 | 6.32 | 6.50 | 6.30 | 6.43 | 6.43 | 3,259,735 |
| Oct 30, 2023 | 6.23 | 6.37 | 6.23 | 6.35 | 6.35 | 3,694,058 |
| Oct 27, 2023 | 6.73 | 6.77 | 6.16 | 6.16 | 6.16 | 6,960,102 |
| Oct 26, 2023 | 6.71 | 6.83 | 6.64 | 6.73 | 6.73 | 3,566,738 |
| Oct 25, 2023 | 6.66 | 6.84 | 6.63 | 6.73 | 6.73 | 1,623,581 |
| Oct 24, 2023 | 6.69 | 6.79 | 6.61 | 6.72 | 6.72 | 2,347,968 |
| Oct 23, 2023 | 6.70 | 6.77 | 6.58 | 6.65 | 6.65 | 2,841,174 |
| Oct 20, 2023 | 6.86 | 6.89 | 6.72 | 6.76 | 6.76 | 2,233,482 |
| Oct 19, 2023 | 6.77 | 6.99 | 6.71 | 6.84 | 6.84 | 3,645,999 |
| Oct 18, 2023 | 6.86 | 6.86 | 6.73 | 6.79 | 6.79 | 2,398,371 |
| Oct 17, 2023 | 6.46 | 7.00 | 6.46 | 6.89 | 6.89 | 4,568,240 |
| Oct 16, 2023 | 6.29 | 6.53 | 6.24 | 6.52 | 6.52 | 3,340,316 |
| Oct 13, 2023 | 6.17 | 6.22 | 6.09 | 6.21 | 6.21 | 2,426,282 |
| Oct 12, 2023 | 6.26 | 6.28 | 6.09 | 6.18 | 6.18 | 2,983,709 |
| Oct 11, 2023 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 2,505,931 |
| Oct 10, 2023 | 6.28 | 6.39 | 6.12 | 6.14 | 6.14 | 3,476,006 |
| Oct 9, 2023 | 6.10 | 6.28 | 6.06 | 6.25 | 6.25 | 1,711,860 |
| Oct 6, 2023 | 6.07 | 6.21 | 6.00 | 6.17 | 6.17 | 3,367,620 |
| Oct 5, 2023 | 6.11 | 6.19 | 6.02 | 6.11 | 6.11 | 2,162,984 |
| Oct 4, 2023 | 6.10 | 6.16 | 6.02 | 6.14 | 6.14 | 2,858,959 |
| Oct 3, 2023 | 6.09 | 6.19 | 6.02 | 6.08 | 6.08 | 2,479,222 |
| Oct 2, 2023 | 6.36 | 6.40 | 6.18 | 6.23 | 6.23 | 2,970,644 |
| Sep 29, 2023 | 6.27 | 6.46 | 6.27 | 6.38 | 6.38 | 3,783,685 |
| Sep 28, 2023 | 5.96 | 6.14 | 5.91 | 6.10 | 6.10 | 3,466,458 |
| Sep 27, 2023 | 6.00 | 6.02 | 5.86 | 5.97 | 5.97 | 6,180,532 |
| Sep 26, 2023 | 6.01 | 6.07 | 5.94 | 5.98 | 5.98 | 6,758,374 |
| Sep 25, 2023 | 6.27 | 6.27 | 6.03 | 6.03 | 6.03 | 4,283,849 |
| Sep 22, 2023 | 6.39 | 6.43 | 6.26 | 6.31 | 6.31 | 2,849,420 |
| Sep 21, 2023 | 6.44 | 6.48 | 6.36 | 6.37 | 6.37 | 3,138,072 |
| Sep 20, 2023 | 6.60 | 6.65 | 6.48 | 6.48 | 6.48 | 2,149,048 |
| Sep 19, 2023 | 6.51 | 6.59 | 6.44 | 6.55 | 6.55 | 2,477,474 |
| Sep 18, 2023 | 6.72 | 6.72 | 6.51 | 6.51 | 6.51 | 3,407,874 |
| Sep 15, 2023 | 6.78 | 6.85 | 6.68 | 6.71 | 6.71 | 4,379,572 |
| Sep 14, 2023 | 6.69 | 6.84 | 6.69 | 6.78 | 6.78 | 3,282,248 |
| Sep 13, 2023 | 6.61 | 6.69 | 6.49 | 6.62 | 6.62 | 4,231,471 |
| Sep 12, 2023 | 6.55 | 6.70 | 6.52 | 6.61 | 6.61 | 2,582,643 |
| Sep 11, 2023 | 6.68 | 6.74 | 6.53 | 6.53 | 6.53 | 3,338,203 |
| Sep 8, 2023 | 6.64 | 6.68 | 6.56 | 6.63 | 6.63 | 2,539,002 |
| Sep 7, 2023 | 6.74 | 6.76 | 6.56 | 6.61 | 6.61 | 5,012,737 |
| Sep 6, 2023 | 6.91 | 7.00 | 6.69 | 6.77 | 6.77 | 3,456,541 |
| Sep 5, 2023 | 7.01 | 7.07 | 6.93 | 6.93 | 6.93 | 3,375,251 |
| Sep 1, 2023 | 6.98 | 7.12 | 6.97 | 7.06 | 7.06 | 2,626,298 |
| Aug 31, 2023 | 6.95 | 7.00 | 6.86 | 6.89 | 6.89 | 2,311,126 |
| Aug 30, 2023 | 6.93 | 6.99 | 6.82 | 6.92 | 6.92 | 2,303,341 |
| Aug 29, 2023 | 6.77 | 6.97 | 6.75 | 6.94 | 6.94 | 2,299,411 |
| Aug 28, 2023 | 6.56 | 6.80 | 6.54 | 6.79 | 6.79 | 3,172,496 |
| Aug 25, 2023 | 6.54 | 6.59 | 6.39 | 6.51 | 6.51 | 2,319,198 |
| Aug 24, 2023 | 6.48 | 6.55 | 6.39 | 6.47 | 6.47 | 2,652,036 |
| Aug 23, 2023 | 6.43 | 6.52 | 6.37 | 6.49 | 6.49 | 3,420,688 |
| Aug 22, 2023 | 6.66 | 6.68 | 6.47 | 6.55 | 6.55 | 4,337,016 |
| Aug 21, 2023 | 7.13 | 7.17 | 6.72 | 6.73 | 6.73 | 4,409,517 |
| Aug 18, 2023 | 6.95 | 7.18 | 6.91 | 7.15 | 7.15 | 6,088,435 |
| Aug 17, 2023 | 7.17 | 7.20 | 6.98 | 7.05 | 7.05 | 10,126,362 |
| Aug 16, 2023 | 7.10 | 7.22 | 7.03 | 7.13 | 7.13 | 2,782,483 |
| Aug 15, 2023 | 7.05 | 7.20 | 7.03 | 7.07 | 7.07 | 2,487,374 |
| Aug 14, 2023 | 7.08 | 7.22 | 7.04 | 7.17 | 7.17 | 3,291,990 |
| Aug 11, 2023 | 7.16 | 7.24 | 7.09 | 7.15 | 7.15 | 2,596,403 |
| Aug 10, 2023 | 7.25 | 7.38 | 7.20 | 7.26 | 7.26 | 3,909,153 |
| Aug 9, 2023 | 7.06 | 7.39 | 7.06 | 7.15 | 7.15 | 3,943,140 |
| Aug 8, 2023 | 7.06 | 7.19 | 6.96 | 7.10 | 7.10 | 3,836,913 |
| Aug 7, 2023 | 7.23 | 7.28 | 7.02 | 7.06 | 7.06 | 5,740,340 |
| Aug 4, 2023 | 7.22 | 7.37 | 7.14 | 7.20 | 7.20 | 2,520,370 |
| Aug 3, 2023 | 7.12 | 7.21 | 7.02 | 7.20 | 7.20 | 2,184,410 |
| Aug 2, 2023 | 7.18 | 7.20 | 7.03 | 7.06 | 7.06 | 2,798,541 |
| Aug 1, 2023 | 7.38 | 7.39 | 7.22 | 7.28 | 7.28 | 2,469,167 |
| Jul 31, 2023 | 7.34 | 7.55 | 7.34 | 7.42 | 7.42 | 2,914,215 |
| Jul 28, 2023 | 7.34 | 7.38 | 7.23 | 7.29 | 7.29 | 1,859,022 |
| Jul 27, 2023 | 7.47 | 7.49 | 7.20 | 7.23 | 7.23 | 2,637,875 |
| Jul 26, 2023 | 7.26 | 7.44 | 7.21 | 7.39 | 7.39 | 2,173,823 |
| Jul 25, 2023 | 7.43 | 7.46 | 7.21 | 7.24 | 7.24 | 2,777,090 |
| Jul 24, 2023 | 7.40 | 7.55 | 7.37 | 7.43 | 7.43 | 2,264,981 |
| Jul 21, 2023 | 7.56 | 7.59 | 7.34 | 7.39 | 7.39 | 2,101,884 |
| Jul 20, 2023 | 7.73 | 7.75 | 7.38 | 7.49 | 7.49 | 3,825,563 |
| Jul 19, 2023 | 7.43 | 7.76 | 7.43 | 7.73 | 7.73 | 3,629,495 |
| Jul 18, 2023 | 7.16 | 7.42 | 7.11 | 7.41 | 7.41 | 3,739,641 |
| Jul 17, 2023 | 7.00 | 7.18 | 6.89 | 7.10 | 7.10 | 2,451,646 |
| Jul 14, 2023 | 7.22 | 7.24 | 6.95 | 7.02 | 7.02 | 2,603,586 |
| Jul 13, 2023 | 7.37 | 7.45 | 7.20 | 7.21 | 7.21 | 2,125,490 |
| Jul 12, 2023 | 7.36 | 7.40 | 7.23 | 7.33 | 7.33 | 2,415,887 |
| Jul 11, 2023 | 6.97 | 7.24 | 6.89 | 7.23 | 7.23 | 3,045,687 |
| Jul 10, 2023 | 6.84 | 7.01 | 6.78 | 6.91 | 6.91 | 2,105,671 |
| Jul 7, 2023 | 6.66 | 6.85 | 6.63 | 6.80 | 6.80 | 3,020,565 |
| Jul 6, 2023 | 6.59 | 6.65 | 6.52 | 6.65 | 6.65 | 2,026,837 |
| Jul 5, 2023 | 6.76 | 6.76 | 6.61 | 6.69 | 6.69 | 2,782,608 |
| Jul 3, 2023 | 6.74 | 6.90 | 6.70 | 6.80 | 6.80 | 1,905,787 |
| Jun 30, 2023 | 6.70 | 6.75 | 6.60 | 6.71 | 6.71 | 2,872,787 |
| Jun 29, 2023 | 6.59 | 6.71 | 6.57 | 6.63 | 6.63 | 2,339,024 |
| Jun 28, 2023 | 6.69 | 6.69 | 6.51 | 6.61 | 6.61 | 3,188,773 |
| Jun 27, 2023 | 6.69 | 6.79 | 6.60 | 6.74 | 6.74 | 1,959,599 |
| Jun 26, 2023 | 6.60 | 6.75 | 6.60 | 6.64 | 6.64 | 2,336,396 |
| Jun 23, 2023 | 6.51 | 6.64 | 6.43 | 6.56 | 6.56 | 3,812,978 |
| Jun 22, 2023 | 6.86 | 6.86 | 6.71 | 6.79 | 6.79 | 2,120,612 |
| Jun 21, 2023 | 6.89 | 6.93 | 6.81 | 6.86 | 6.86 | 3,079,661 |
| Jun 20, 2023 | 7.14 | 7.15 | 6.89 | 6.92 | 6.92 | 3,356,797 |
| Jun 16, 2023 | 7.20 | 7.23 | 7.11 | 7.20 | 7.20 | 3,218,882 |
| Jun 15, 2023 | 7.04 | 7.16 | 6.97 | 7.14 | 7.14 | 2,902,631 |
| Jun 14, 2023 | 6.99 | 7.11 | 6.96 | 7.06 | 7.06 | 3,467,910 |
| Jun 13, 2023 | 7.05 | 7.08 | 6.88 | 6.92 | 6.92 | 2,189,927 |
| Jun 12, 2023 | 6.90 | 6.99 | 6.77 | 6.96 | 6.96 | 3,115,942 |
| Jun 9, 2023 | 6.95 | 6.95 | 6.76 | 6.85 | 6.85 | 2,855,953 |
| Jun 8, 2023 | 7.12 | 7.12 | 6.88 | 6.91 | 6.91 | 2,933,794 |
| Jun 7, 2023 | 7.12 | 7.24 | 7.07 | 7.10 | 7.10 | 3,601,599 |
| Jun 6, 2023 | 6.89 | 7.12 | 6.86 | 7.10 | 7.10 | 3,215,380 |
| Jun 5, 2023 | 7.05 | 7.07 | 6.80 | 6.88 | 6.88 | 3,123,899 |
| Jun 2, 2023 | 6.88 | 7.13 | 6.80 | 7.12 | 7.12 | 3,846,401 |
| Jun 1, 2023 | 6.60 | 6.83 | 6.50 | 6.71 | 6.71 | 4,618,625 |
| May 31, 2023 | 6.61 | 6.63 | 6.43 | 6.58 | 6.58 | 4,730,863 |
| May 30, 2023 | 6.59 | 6.70 | 6.47 | 6.69 | 6.69 | 3,791,878 |
| May 26, 2023 | 6.50 | 6.58 | 6.46 | 6.51 | 6.51 | 2,452,681 |
| May 25, 2023 | 6.59 | 6.61 | 6.42 | 6.47 | 6.47 | 2,310,085 |
| May 24, 2023 | 6.82 | 6.86 | 6.47 | 6.55 | 6.55 | 4,188,063 |
| May 23, 2023 | 6.78 | 6.99 | 6.74 | 6.81 | 6.81 | 3,998,628 |
| May 22, 2023 | 6.83 | 6.91 | 6.78 | 6.81 | 6.81 | 3,089,342 |
| May 19, 2023 | 6.90 | 6.92 | 6.73 | 6.81 | 6.81 | 7,901,589 |
| May 18, 2023 | 6.90 | 7.10 | 6.89 | 7.07 | 7.07 | 3,068,668 |
| May 17, 2023 | 6.82 | 6.93 | 6.76 | 6.88 | 6.88 | 3,520,169 |
| May 16, 2023 | 6.98 | 7.00 | 6.80 | 6.80 | 6.80 | 4,769,829 |
| May 15, 2023 | 6.96 | 7.11 | 6.94 | 7.08 | 7.08 | 4,490,378 |
| May 12, 2023 | 7.09 | 7.13 | 6.90 | 6.99 | 6.99 | 6,029,246 |
| May 11, 2023 | 7.04 | 7.09 | 6.84 | 7.08 | 7.08 | 8,095,427 |
| May 10, 2023 | 7.48 | 7.51 | 6.80 | 7.03 | 7.03 | 8,108,434 |
| May 9, 2023 | 7.27 | 7.54 | 7.11 | 7.39 | 7.39 | 5,548,009 |
| May 8, 2023 | 7.91 | 7.96 | 7.76 | 7.82 | 7.82 | 3,575,797 |
| May 5, 2023 | 7.66 | 7.89 | 7.61 | 7.83 | 7.83 | 2,055,077 |
| May 4, 2023 | 7.65 | 7.68 | 7.46 | 7.51 | 7.51 | 1,983,361 |
| May 3, 2023 | 7.60 | 7.82 | 7.58 | 7.70 | 7.70 | 2,018,685 |
| May 2, 2023 | 7.63 | 7.66 | 7.50 | 7.62 | 7.62 | 3,016,011 |
| May 1, 2023 | 8.01 | 8.08 | 7.77 | 7.82 | 7.82 | 2,529,481 |
| Apr 28, 2023 | 7.93 | 8.10 | 7.90 | 8.04 | 8.04 | 1,541,429 |
| Apr 27, 2023 | 7.87 | 8.02 | 7.82 | 7.95 | 7.95 | 1,728,171 |
| Apr 26, 2023 | 7.80 | 7.95 | 7.80 | 7.87 | 7.87 | 1,655,730 |
| Apr 25, 2023 | 8.00 | 8.01 | 7.74 | 7.80 | 7.80 | 2,306,694 |
| Apr 24, 2023 | 8.02 | 8.11 | 7.98 | 8.09 | 8.09 | 1,449,809 |
Related Tickers
VFC V.F. Corporation
13.03
+0.58%
HBI Hanesbrands Inc.
4.8150
-1.73%
PVH PVH Corp.
111.99
-0.58%
COLM Columbia Sportswear Company
79.99
+1.27%
GOOS Canada Goose Holdings Inc.
11.41
+0.35%
LEVI Levi Strauss & Co.
22.01
-0.25%
RL Ralph Lauren Corporation
167.81
-0.16%
FIGS FIGS, Inc.
4.8400
+1.04%
KTB Kontoor Brands, Inc.
61.89
+2.76%
GOOS.TO Canada Goose Holdings Inc.
15.64
+0.58%