Under Armour Inc C (UA) Historical Stock Data
9.10 ↓0.03 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UA is down -0.14% a day on average. There have been 14 days where Under Armour Inc C closed green and 16 days where UA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-22 | 8.51 | 8.72 | ↑$0.21 (2.47%) | 8.51 | 8.84 | 3.54M |
| 2024-11-21 | 8.34 | 8.43 | ↑$0.09 (1.08%) | 8.22 | 8.48 | 3.94M |
| 2024-11-20 | 8.47 | 8.32 | ↓$0.15 (-1.77%) | 8.19 | 8.48 | 3.28M |
| 2024-11-19 | 8.67 | 8.57 | ↓$0.10 (-1.15%) | 8.48 | 8.73 | 4.15M |
| 2024-11-18 | 8.95 | 8.83 | ↓$0.12 (-1.34%) | 8.66 | 9.00 | 2.97M |
| 2024-11-15 | 8.93 | 8.97 | ↑$0.04 (0.45%) | 8.64 | 9.08 | 4.43M |
| 2024-11-14 | 8.77 | 8.91 | ↑$0.14 (1.60%) | 8.75 | 9.14 | 3.36M |
| 2024-11-13 | 8.62 | 8.79 | ↑$0.17 (1.97%) | 8.61 | 8.92 | 3.47M |
| 2024-11-12 | 8.52 | 8.61 | ↑$0.09 (1.06%) | 8.47 | 8.82 | 3.08M |
| 2024-11-11 | 8.94 | 8.61 | ↓$0.33 (-3.69%) | 8.47 | 8.94 | 3.16M |
| 2024-11-08 | 9.82 | 8.76 | ↓$1.06 (-10.79%) | 8.70 | 9.82 | 5.87M |
| 2024-11-07 | 9.25 | 9.94 | ↑$0.69 (7.46%) | 9.13 | 10.62 | 17.98M |
| 2024-11-06 | 8.33 | 8.06 | ↓$0.27 (-3.24%) | 8.03 | 8.33 | 3.69M |
| 2024-11-05 | 7.93 | 8.17 | ↑$0.24 (3.03%) | 7.85 | 8.20 | 3.21M |
| 2024-11-04 | 7.85 | 7.96 | ↑$0.11 (1.40%) | 7.84 | 8.07 | 1.80M |
| 2024-11-01 | 7.90 | 7.88 | ↓$0.02 (-0.25%) | 7.85 | 7.99 | 1.98M |
| 2024-10-31 | 8.03 | 7.90 | ↓$0.13 (-1.62%) | 7.82 | 8.14 | 1.95M |
| 2024-10-30 | 8.05 | 8.01 | ↓$0.04 (-0.50%) | 8.01 | 8.20 | 1.74M |
| 2024-10-29 | 8.02 | 8.05 | ↑$0.03 (0.37%) | 7.91 | 8.22 | 2.29M |
| 2024-10-28 | 8.01 | 8.06 | ↑$0.05 (0.62%) | 7.95 | 8.09 | 2.12M |
| 2024-10-25 | 8.03 | 7.95 | ↓$0.08 (-1.00%) | 7.94 | 8.18 | 2.31M |
| 2024-10-24 | 8.03 | 7.93 | ↓$0.10 (-1.25%) | 7.92 | 8.14 | 2.35M |
| 2024-10-23 | 8.15 | 7.93 | ↓$0.22 (-2.70%) | 7.85 | 8.18 | 3.22M |
| 2024-10-22 | 8.40 | 8.27 | ↓$0.13 (-1.55%) | 8.21 | 8.44 | 1.64M |
Create an account or log in to view more rows.
$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!
$UA Many many bears