Under Armour Inc (UA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.53172205438 | 6.62 | 6.7899 | 6.33 | 1760787 | 6.46156424 | CS |
| 4 | -0.45 | -6.64697193501 | 6.77 | 6.89 | 6.19 | 2486438 | 6.51812794 | CS |
| 12 | -0.22 | -3.36391437309 | 6.54 | 7.0688 | 6.11 | 3097875 | 6.63532523 | CS |
| 26 | -1.01 | -13.7789904502 | 7.33 | 8.68 | 6.11 | 3148432 | 6.98869279 | CS |
| 52 | -1.11 | -14.9394347241 | 7.43 | 8.99 | 5.86 | 3293101 | 7.06129187 | CS |
| 156 | -11.23 | -63.9886039886 | 17.55 | 22.995 | 5.74 | 3428785 | 9.97070776 | CS |
| 260 | -17.91 | -73.916632274 | 24.23 | 24.54 | 5.74 | 3707866 | 11.45693843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 6.35 | -0.05 | -0.78 | 6.36 | 6.44 | 6.33 | 1855144 |
| 1721774400 | 6.4 | -0.16 | -2.36 | 6.33 | 6.5199999 | 6.33 | 2347809 |
| 1721688000 | 6.555 | 0 | 0.08 | 6.61 | 6.61 | 6.412 | 1678986 |
| 1721428800 | 6.55 | 0.04 | 0.61 | 6.455 | 6.6 | 6.4349999 | 1327560 |
| 1721342400 | 6.51 | -0.23 | -3.41 | 6.62 | 6.7899 | 6.51 | 1594436 |
| 1721256000 | 6.74 | 0.18 | 2.74 | 6.545 | 6.77 | 6.53 | 2411299 |
| 1721169600 | 6.5599999 | 0.18 | 2.82 | 6.43 | 6.57 | 6.37 | 2197205 |
| 1721083200 | 6.38 | -0.37 | -5.48 | 6.75 | 6.75 | 6.38 | 2795883 |
| 1720824000 | 6.75 | -0.07 | -1.03 | 6.88 | 6.89 | 6.69 | 2439215 |
| 1720737600 | 6.82 | 0.13 | 1.94 | 6.77 | 6.85 | 6.7 | 2621649 |
| 1720651200 | 6.69 | 0.07 | 1.06 | 6.64 | 6.7 | 6.54 | 2334620 |
| 1720564800 | 6.62 | 0 | 0.00 | 6.6 | 6.68 | 6.5 | 2229259 |
| 1720478400 | 6.62 | 0.34 | 5.41 | 6.33 | 6.67 | 6.3 | 3276958 |
| 1720219200 | 6.28 | 0.03 | 0.48 | 6.25 | 6.38 | 6.19 | 4085421 |
| 1720040640 | 6.25 | -0.06 | -0.95 | 6.34 | 6.42 | 6.25 | 2247435 |
| 1719960000 | 6.3099999 | -0.06 | -0.94 | 6.37 | 6.39 | 6.22 | 2168587 |
| 1719873600 | 6.37 | -0.16 | -2.45 | 6.54 | 6.59 | 6.3099999 | 3083513 |
| 1719614400 | 6.53 | -0.13 | -1.95 | 6.55 | 6.68 | 6.46 | 3902582 |
| 1719528000 | 6.66 | -0.15 | -2.20 | 6.77 | 6.8 | 6.61 | 2644753 |
| 1719441600 | 6.81 | 0 | 0.00 | 6.76 | 6.985 | 6.76 | 7412021 |
| 1719355200 | 6.81 | -0.14 | -2.01 | 6.93 | 6.98 | 6.77 | 2495084 |
| 1719268800 | 6.95 | 0.09 | 1.31 | 6.69 | 7.04 | 6.55 | 3838677 |
| 1719009600 | 6.86 | 0.03 | 0.44 | 6.8 | 6.925 | 6.8 | 3587966 |
| 1718923200 | 6.83 | 0.09 | 1.34 | 6.68 | 6.9499 | 6.67 | 2846331 |
| 1718750400 | 6.74 | -0.02 | -0.30 | 6.79 | 6.79 | 6.62 | 2835084 |
| 1718664000 | 6.76 | 0.23 | 3.52 | 6.51 | 6.81 | 6.45 | 2932410 |
| 1718404800 | 6.53 | -0.08 | -1.21 | 6.54 | 6.635 | 6.5 | 2370416 |
| 1718318400 | 6.61 | -0.03 | -0.45 | 6.6 | 6.64 | 6.5199999 | 2534053 |
| 1718232000 | 6.64 | 0 | 0.00 | 6.785 | 6.83 | 6.625 | 2129834 |
| 1718145600 | 6.64 | -0.01 | -0.15 | 6.64 | 6.67 | 6.605 | 1586924 |
| 1718059200 | 6.65 | -0.09 | -1.34 | 6.7 | 6.775 | 6.64 | 2122369 |
| 1717800000 | 6.74 | -0.01 | -0.15 | 6.69 | 6.885 | 6.675 | 1955694 |
| 1717713600 | 6.75 | 0.03 | 0.45 | 6.76 | 6.79 | 6.7 | 2060226 |
| 1717627200 | 6.72 | -0.09 | -1.32 | 6.84 | 6.85 | 6.63 | 2696207 |
| 1717540800 | 6.81 | 0.03 | 0.44 | 6.73 | 6.89 | 6.695 | 2249867 |
| 1717454400 | 6.78 | -0.18 | -2.59 | 6.98 | 7.0688 | 6.77 | 3478888 |
| 1717195200 | 6.96 | 0.22 | 3.26 | 6.78 | 6.97 | 6.69 | 3699060 |
| 1717108800 | 6.74 | 0.01 | 0.15 | 6.79 | 6.825 | 6.63 | 2769973 |
| 1717022400 | 6.73 | 0.08 | 1.20 | 6.5599999 | 6.835 | 6.5599999 | 2804636 |
| 1716936000 | 6.65 | 0.15 | 2.31 | 6.5199999 | 6.67 | 6.5199999 | 2053187 |
| 1716590400 | 6.5 | -0.03 | -0.46 | 6.59 | 6.6198 | 6.45 | 3058183 |
| 1716504000 | 6.53 | -0.22 | -3.26 | 6.66 | 6.67 | 6.48 | 3433854 |
| 1716417600 | 6.75 | 0.13 | 1.96 | 6.59 | 6.77 | 6.585 | 3083779 |
| 1716331200 | 6.62 | 0.11 | 1.69 | 6.51 | 6.665 | 6.51 | 3207026 |
| 1716244800 | 6.51 | -0.12 | -1.81 | 6.63 | 6.74 | 6.49 | 5744075 |
| 1715985600 | 6.63 | -0.01 | -0.15 | 6.6 | 6.7 | 6.42 | 5205406 |
| 1715899200 | 6.64 | -0.02 | -0.30 | 6.23 | 6.865 | 6.11 | 14470822 |
| 1715812800 | 6.66 | -0.03 | -0.45 | 6.75 | 6.76 | 6.625 | 3581659 |
| 1715726400 | 6.69 | 0.03 | 0.45 | 6.73 | 6.8747 | 6.675 | 2868705 |
| 1715640000 | 6.66 | 0.11 | 1.68 | 6.63 | 6.86 | 6.61 | 2887117 |
| 1715380800 | 6.55 | -0.09 | -1.36 | 6.65 | 6.665 | 6.51 | 3145209 |
| 1715294400 | 6.64 | 0.09 | 1.37 | 6.53 | 6.65 | 6.508 | 1994515 |
| 1715208000 | 6.55 | -0.01 | -0.15 | 6.5199999 | 6.5599999 | 6.46 | 3069599 |
| 1715121600 | 6.5599999 | 0.01 | 0.15 | 6.6 | 6.63 | 6.535 | 3464947 |
| 1715035200 | 6.55 | -0.01 | -0.15 | 6.64 | 6.6899 | 6.51 | 4083530 |
| 1714776000 | 6.5599999 | 0.04 | 0.61 | 6.62 | 6.68 | 6.5199999 | 2427658 |
| 1714689600 | 6.5199999 | 0.08 | 1.24 | 6.54 | 6.61 | 6.42 | 3151553 |
| 1714603200 | 6.44 | -0.08 | -1.23 | 6.51 | 6.565 | 6.355 | 3461770 |
| 1714516800 | 6.5199999 | -0.07 | -1.06 | 6.54 | 6.5599999 | 6.47 | 2407419 |
| 1714430400 | 6.59 | 0.04 | 0.61 | 6.58 | 6.63 | 6.5599999 | 1946951 |
| 1714171200 | 6.55 | 0.07 | 1.08 | 6.54 | 6.6449999 | 6.49 | 1678156 |
| 1714084800 | 6.48 | -0.13 | -1.97 | 6.53 | 6.53 | 6.43 | 2068836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
