Under Armour Inc (UA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.44 | 6.61 | 6.03 | 3591426 | 6.32854415 | CS |
| 4 | -0.31 | -4.59259259259 | 6.75 | 6.88 | 6.03 | 3532740 | 6.5419328 | CS |
| 12 | -1.55 | -19.3992490613 | 7.99 | 8 | 6.03 | 3423064 | 7.09653677 | CS |
| 26 | -0.61 | -8.6524822695 | 7.05 | 10.62 | 6.03 | 3598710 | 7.781905 | CS |
| 52 | -1.59 | -19.800747198 | 8.03 | 10.62 | 6.02 | 3350709 | 7.35429963 | CS |
| 156 | -7.06 | -52.2962962963 | 13.5 | 16.52 | 5.74 | 3517632 | 8.02288127 | CS |
| 260 | -3.82 | -37.2319688109 | 10.26 | 22.995 | 5.74 | 3815093 | 10.5773651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 6.44 | 0.07 | 1.10 | 6.29 | 6.46 | 6.17 | 3834243 |
| 1741304400 | 6.37 | -0.06 | -0.93 | 6.33 | 6.61 | 6.33 | 3472699 |
| 1741218000 | 6.43 | 0.25 | 4.05 | 6.23 | 6.43 | 6.15 | 3076127 |
| 1741131600 | 6.18 | -0.05 | -0.80 | 6.15 | 6.285 | 6.03 | 3361355 |
| 1741045200 | 6.23 | -0.12 | -1.89 | 6.44 | 6.505 | 6.15 | 4015199 |
| 1740786000 | 6.35 | 0 | 0.00 | 6.35 | 6.4393 | 6.3 | 1601958 |
| 1740699600 | 6.35 | -0.15 | -2.31 | 6.5 | 6.5199999 | 6.33 | 2617506 |
| 1740613200 | 6.5 | -0.1 | -1.52 | 6.64 | 6.75 | 6.46 | 2966542 |
| 1740526800 | 6.6 | -0.07 | -1.05 | 6.64 | 6.71 | 6.53 | 2427537 |
| 1740440400 | 6.67 | 0.07 | 1.06 | 6.69 | 6.78 | 6.5916 | 3249217 |
| 1740181200 | 6.6 | -0.05 | -0.75 | 6.73 | 6.77 | 6.58 | 3180393 |
| 1740094800 | 6.65 | -0.06 | -0.89 | 6.75 | 6.83 | 6.65 | 2236799 |
| 1740008400 | 6.71 | 0.03 | 0.45 | 6.68 | 6.76 | 6.5909 | 3597462 |
| 1739922000 | 6.68 | 0.05 | 0.75 | 6.63 | 6.73 | 6.5599999 | 3759118 |
| 1739576400 | 6.63 | -0.1 | -1.49 | 6.76 | 6.79 | 6.62 | 4127692 |
| 1739490000 | 6.73 | 0.12 | 1.82 | 6.66 | 6.77 | 6.62 | 5550163 |
| 1739403600 | 6.61 | -0.01 | -0.15 | 6.55 | 6.62 | 6.48 | 5447497 |
| 1739317200 | 6.62 | -0.06 | -0.90 | 6.61 | 6.6651 | 6.51 | 4655126 |
| 1739230800 | 6.68 | -0.02 | -0.30 | 6.75 | 6.88 | 6.66 | 3747922 |
| 1738971600 | 6.7 | -0.34 | -4.83 | 7 | 7.0432 | 6.7 | 6833368 |
| 1738885200 | 7.04 | -0.34 | -4.61 | 7.59 | 7.71 | 7.04 | 7427271 |
| 1738798800 | 7.38 | 0 | 0.00 | 7.42 | 7.42 | 7.25 | 4069204 |
| 1738712400 | 7.38 | 0.03 | 0.41 | 7.24 | 7.54 | 7.24 | 3661399 |
| 1738626000 | 7.35 | -0.18 | -2.39 | 7.28 | 7.445 | 7.18 | 6083602 |
| 1738366800 | 7.53 | -0.26 | -3.34 | 7.79 | 7.79 | 7.5 | 2906752 |
| 1738280400 | 7.79 | 0.38 | 5.13 | 7.44 | 7.85 | 7.425 | 2548405 |
| 1738194000 | 7.41 | 0.05 | 0.68 | 7.37 | 7.485 | 7.275 | 3532657 |
| 1738107600 | 7.36 | -0.03 | -0.41 | 7.41 | 7.63 | 7.36 | 5074480 |
| 1738021200 | 7.39 | -0.18 | -2.38 | 7.53 | 7.61 | 7.255 | 3582411 |
| 1737762000 | 7.57 | -0.11 | -1.43 | 7.62 | 7.715 | 7.495 | 3281053 |
| 1737675600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1737589200 | 7.68 | 0.06 | 0.79 | 7.62 | 7.74 | 7.55 | 1511279 |
| 1737502800 | 7.62 | 0.28 | 3.81 | 7.42 | 7.69 | 7.3901 | 3576022 |
| 1737157200 | 7.34 | 0.13 | 1.80 | 7.25 | 7.49 | 7.21 | 2831458 |
| 1737070800 | 7.21 | -0.06 | -0.83 | 7.2 | 7.23 | 6.96 | 2938297 |
| 1736984400 | 7.27 | -0.06 | -0.82 | 7.54 | 7.63 | 7.23 | 2549039 |
| 1736898000 | 7.33 | -0.12 | -1.61 | 7.49 | 7.56 | 7.27 | 2708983 |
| 1736811600 | 7.45 | 0.11 | 1.50 | 7.25 | 7.5 | 7.11 | 3941370 |
| 1736552400 | 7.34 | 0.06 | 0.82 | 7.17 | 7.38 | 7.13 | 3409656 |
| 1736379600 | 7.28 | -0.25 | -3.32 | 7.435 | 7.49 | 7.25 | 2688215 |
| 1736293200 | 7.53 | -0.08 | -1.05 | 7.66 | 7.75 | 7.5006 | 3432284 |
| 1736206800 | 7.61 | 0.11 | 1.47 | 7.7 | 7.81 | 7.585 | 2473195 |
| 1735947600 | 7.5 | 0.22 | 3.02 | 7.34 | 7.59 | 7.27 | 2327829 |
| 1735861200 | 7.28 | -0.18 | -2.41 | 7.52 | 7.62 | 7.28 | 2138020 |
| 1735688400 | 7.46 | 0.09 | 1.22 | 7.43 | 7.51 | 7.35 | 2716577 |
| 1735602000 | 7.37 | -0.19 | -2.51 | 7.43 | 7.45 | 7.245 | 2608791 |
| 1735342800 | 7.56 | -0.09 | -1.18 | 7.62 | 7.69 | 7.485 | 2000219 |
| 1735256400 | 7.65 | 0.07 | 0.92 | 7.55 | 7.71 | 7.53 | 1988882 |
| 1735077840 | 7.58 | -0.05 | -0.66 | 7.58 | 7.62 | 7.48 | 1247734 |
| 1734997200 | 7.63 | -0.15 | -1.93 | 7.66 | 7.8 | 7.5207 | 1520983 |
| 1734738000 | 7.78 | 0.22 | 2.91 | 7.52 | 7.89 | 7.515 | 4383370 |
| 1734651600 | 7.56 | -0.13 | -1.69 | 7.76 | 7.8 | 7.56 | 2281475 |
| 1734565200 | 7.69 | -0.14 | -1.79 | 7.895 | 8 | 7.67 | 3390352 |
| 1734478800 | 7.83 | 0.21 | 2.76 | 7.67 | 7.87 | 7.605 | 4083002 |
| 1734392400 | 7.62 | -0.38 | -4.75 | 7.92 | 7.9887 | 7.62 | 4630908 |
| 1734133200 | 8 | -0.7 | -8.05 | 8.7 | 8.7 | 8 | 5597863 |
| 1734046800 | 8.7 | -0.48 | -5.23 | 9.045 | 9.1199999 | 8.64 | 5003623 |
| 1733960400 | 9.18 | 0.2 | 2.23 | 9.03 | 9.18 | 8.97 | 3411534 |
| 1733874000 | 8.98 | -0.09 | -0.99 | 9.1199999 | 9.16 | 8.97 | 2766119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
