Under Armour Inc C (UA) Historical Stock Data
7.28 ↓0.25 (-3.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UA is down -0.61% a day on average. There have been 12 days where Under Armour Inc C closed green and 18 days where UA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 7.47 | 7.28 | ↓$0.19 (-2.54%) | 7.25 | 7.49 | 2.71M |
| 2025-01-07 | 7.66 | 7.53 | ↓$0.13 (-1.70%) | 7.50 | 7.75 | 3.44M |
| 2025-01-06 | 7.61 | 7.61 | ↑$0.00 (0.00%) | 7.59 | 7.81 | 2.55M |
| 2025-01-03 | 7.33 | 7.50 | ↑$0.17 (2.32%) | 7.27 | 7.59 | 2.35M |
| 2025-01-02 | 7.58 | 7.28 | ↓$0.30 (-3.96%) | 7.28 | 7.62 | 2.17M |
| 2024-12-31 | 7.43 | 7.46 | ↑$0.03 (0.40%) | 7.35 | 7.51 | 2.72M |
| 2024-12-30 | 7.44 | 7.37 | ↓$0.07 (-0.94%) | 7.25 | 7.45 | 2.63M |
| 2024-12-27 | 7.59 | 7.56 | ↓$0.03 (-0.40%) | 7.49 | 7.69 | 2.03M |
| 2024-12-26 | 7.55 | 7.65 | ↑$0.10 (1.32%) | 7.55 | 7.71 | 1.99M |
| 2024-12-24 | 7.57 | 7.58 | ↑$0.01 (0.13%) | 7.48 | 7.62 | 1.25M |
| 2024-12-23 | 7.66 | 7.63 | ↓$0.03 (-0.39%) | 7.52 | 7.80 | 1.52M |
| 2024-12-20 | 7.52 | 7.78 | ↑$0.26 (3.46%) | 7.45 | 7.89 | 4.53M |
| 2024-12-19 | 7.74 | 7.56 | ↓$0.18 (-2.33%) | 7.56 | 7.80 | 2.31M |
| 2024-12-18 | 7.90 | 7.69 | ↓$0.21 (-2.66%) | 7.67 | 8.00 | 3.41M |
| 2024-12-17 | 7.61 | 7.83 | ↑$0.22 (2.89%) | 7.61 | 7.87 | 4.12M |
| 2024-12-16 | 7.99 | 7.62 | ↓$0.37 (-4.63%) | 7.62 | 7.99 | 4.69M |
| 2024-12-13 | 8.76 | 8.00 | ↓$0.76 (-8.68%) | 8.00 | 8.76 | 5.66M |
| 2024-12-12 | 9.12 | 8.70 | ↓$0.42 (-4.61%) | 8.64 | 9.12 | 5.06M |
| 2024-12-11 | 9.01 | 9.18 | ↑$0.17 (1.89%) | 8.97 | 9.18 | 3.42M |
| 2024-12-10 | 9.10 | 8.98 | ↓$0.12 (-1.32%) | 8.97 | 9.16 | 2.78M |
| 2024-12-09 | 9.14 | 9.07 | ↓$0.07 (-0.77%) | 9.04 | 9.38 | 2.80M |
| 2024-12-06 | 9.14 | 9.05 | ↓$0.09 (-0.98%) | 9.01 | 9.31 | 2.50M |
| 2024-12-05 | 9.05 | 8.99 | ↓$0.06 (-0.66%) | 8.96 | 9.25 | 2.50M |
| 2024-12-04 | 9.02 | 9.06 | ↑$0.04 (0.44%) | 8.93 | 9.15 | 2.38M |
| 2024-12-03 | 9.03 | 9.10 | ↑$0.07 (0.78%) | 8.88 | 9.26 | 3.80M |
| 2024-12-02 | 8.70 | 9.13 | ↑$0.43 (4.94%) | 8.70 | 9.27 | 4.09M |
| 2024-11-29 | 8.82 | 8.77 | ↓$0.05 (-0.57%) | 8.73 | 8.89 | 1.47M |
| 2024-11-27 | 8.82 | 8.77 | ↓$0.05 (-0.57%) | 8.74 | 9.02 | 1.97M |
| 2024-11-26 | 8.79 | 8.77 | ↓$0.02 (-0.23%) | 8.60 | 8.83 | 1.91M |
| 2024-11-25 | 8.83 | 8.91 | ↑$0.08 (0.91%) | 8.80 | 9.03 | 3.57M |
Create an account or log in to view more rows.
$UA beauty. Bag secured
$UA looks good
$UA wow! I sold too early
$UA lets see if it can hold the line
$UA the redness has arrived
$UA Let it go...
$UA free to hold
$UA wow you bulls are losers
$UA hint hint this is when you buy a few
$UA Bears go home!