UA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20236.506.586.466.516.512,451,458
May 25, 20236.596.616.426.476.472,310,085
May 24, 20236.826.866.476.556.554,188,063
May 23, 20236.786.996.746.816.813,998,628
May 22, 20236.836.916.786.816.813,089,342
May 19, 20236.906.926.736.816.817,901,589
May 18, 20236.907.106.897.077.073,068,668
May 17, 20236.826.936.766.886.883,520,169
May 16, 20236.987.006.806.806.804,769,829
May 15, 20236.967.116.947.087.084,490,378
May 12, 20237.097.136.906.996.996,029,246
May 11, 20237.047.096.847.087.088,095,427
May 10, 20237.487.516.807.037.038,108,434
May 09, 20237.277.547.117.397.395,548,009
May 08, 20237.917.967.767.827.823,575,797
May 05, 20237.667.897.617.837.832,055,077
May 04, 20237.657.687.467.517.511,983,361
May 03, 20237.607.827.587.707.702,018,685
May 02, 20237.637.667.507.627.623,016,011
May 01, 20238.018.087.777.827.822,529,481
Apr 28, 20237.938.107.908.048.041,541,429
Apr 27, 20237.878.027.827.957.951,728,171
Apr 26, 20237.807.957.807.877.871,655,730
Apr 25, 20238.008.017.747.807.802,306,694
Apr 24, 20238.028.117.988.098.091,449,809
Apr 21, 20238.048.057.958.028.021,190,970
Apr 20, 20238.068.238.008.018.011,132,135
Apr 19, 20238.218.268.118.168.161,316,927
Apr 18, 20238.288.338.158.288.281,369,068
Apr 17, 20238.278.308.058.198.191,770,328
Apr 14, 20238.358.508.258.328.321,141,476
Apr 13, 20238.288.348.218.298.292,650,700
Apr 12, 20238.398.428.048.188.182,014,839
Apr 11, 20238.358.388.208.318.311,668,366
Apr 10, 20238.108.308.098.308.302,652,006
Apr 06, 20238.108.197.968.158.151,758,509
Apr 05, 20238.298.298.098.178.172,837,072
Apr 04, 20238.508.598.348.378.372,185,890
Apr 03, 20238.528.618.388.508.503,211,611
Mar 31, 20238.478.588.438.538.532,530,094
Mar 30, 20238.468.548.348.378.373,901,592
Mar 29, 20238.178.388.168.368.361,993,335
Mar 28, 20238.058.137.978.048.041,937,818
Mar 27, 20237.978.057.868.008.002,700,831
Mar 24, 20237.937.997.827.907.903,211,387
Mar 23, 20237.938.087.848.008.005,172,871
Mar 22, 20237.788.117.787.817.813,773,693
Mar 21, 20237.907.967.777.857.852,870,567
Mar 20, 20237.757.837.557.717.715,271,177
Mar 17, 20237.597.777.497.717.716,231,277
Mar 16, 20237.237.737.157.637.636,444,155
Mar 15, 20237.157.227.027.177.176,783,704
Mar 14, 20237.547.607.347.377.374,036,977
Mar 13, 20237.537.587.207.267.265,046,100
Mar 10, 20238.158.177.787.857.853,813,085
Mar 09, 20238.358.418.178.178.172,712,600
Mar 08, 20238.408.478.268.368.362,783,439
Mar 07, 20238.578.628.368.398.392,822,169
Mar 06, 20238.948.988.418.508.502,870,172
Mar 03, 20238.858.968.768.928.922,374,238
Mar 02, 20238.628.898.608.838.831,538,018
Mar 01, 20238.798.928.648.698.691,617,905
Feb 28, 20238.588.998.568.808.802,480,958
Feb 27, 20238.698.818.538.548.542,447,574
Feb 24, 20238.648.698.528.568.561,922,829
Feb 23, 20238.918.958.648.848.843,147,729
Feb 22, 20238.889.048.818.868.862,016,441
Feb 21, 20239.159.208.848.898.892,915,838
Feb 17, 20239.169.409.049.319.312,027,212
Feb 16, 20239.389.609.219.219.215,505,050
Feb 15, 20239.269.599.269.589.583,211,556
Feb 14, 20239.339.569.279.389.381,564,690
Feb 13, 20239.329.519.249.459.452,393,212
Feb 10, 20239.469.539.259.339.333,228,144
Feb 09, 202310.0010.099.589.619.615,382,793
Feb 08, 202310.9610.979.569.889.888,407,775
Feb 07, 202310.8010.9610.5310.7910.792,572,608
Feb 06, 202310.9311.0110.6610.7810.783,012,508
Feb 03, 202311.0011.4010.8911.1211.122,716,434
Feb 02, 202311.2911.4111.0311.1811.182,780,093
Feb 01, 202310.9411.2710.8311.1711.173,026,089
Jan 31, 202310.6610.9010.6210.9010.902,085,902
Jan 30, 202310.5610.7010.5610.6510.652,371,647
Jan 27, 202310.4310.8510.3610.7110.711,952,413
Jan 26, 202310.5410.6210.1510.4510.452,723,902
Jan 25, 202310.1410.4110.0310.4110.412,488,645
Jan 24, 202310.2510.5510.2510.3410.341,701,835
Jan 23, 202310.3810.6010.2810.5810.581,676,155
Jan 20, 202310.1210.3510.0210.3310.332,550,602
Jan 19, 202310.2810.289.8910.0510.052,085,215
Jan 18, 202310.6010.7410.4010.4610.462,532,372
Jan 17, 202310.2210.7010.1910.5010.503,116,701
Jan 13, 20239.8310.269.8010.1610.162,302,609
Jan 12, 20239.759.989.649.959.952,074,175
Jan 11, 20239.719.819.619.729.721,618,650
Jan 10, 20239.389.689.389.669.661,713,548
Jan 09, 20239.489.699.269.479.471,938,699
Jan 06, 20239.269.589.239.539.531,549,200
Jan 05, 20239.279.379.109.199.191,713,247
Jan 04, 20239.029.489.029.409.402,683,365
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...