Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY:UAA)

6.710 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 6.630 6.760 6.570 6.710 9,800,755 -0.01(-0.15%)
May 29, 2025 6.940 6.950 6.650 6.720 11,397,745 -0.25(-3.59%)
May 28, 2025 6.940 7.010 6.900 6.970 12,117,659 +0.01(+0.14%)
May 27, 2025 6.860 6.980 6.700 6.960 15,865,681 +0.27(+4.04%)
May 23, 2025 6.270 6.830 6.260 6.690 24,913,780 +0.17(+2.61%)
May 22, 2025 6.450 6.565 6.380 6.520 11,663,410 +0.00(+0.00%)
May 21, 2025 6.490 6.795 6.410 6.520 13,132,427 -0.15(-2.25%)
May 20, 2025 6.580 6.725 6.535 6.670 11,351,100 +0.12(+1.83%)
May 19, 2025 6.580 6.640 6.442 6.550 11,044,079 -0.16(-2.38%)
May 16, 2025 6.540 6.810 6.530 6.710 15,399,182 +0.17(+2.60%)
May 15, 2025 6.240 6.580 6.230 6.540 15,380,772 +0.27(+4.31%)
May 14, 2025 6.240 6.550 6.010 6.270 35,969,032 +0.00(+0.00%)
May 13, 2025 6.440 6.470 6.060 6.270 23,328,976 +0.06(+0.97%)
May 12, 2025 6.350 6.620 6.065 6.210 28,861,340 +0.37(+6.34%)
May 09, 2025 5.960 6.000 5.830 5.840 15,529,471 -0.10(-1.68%)
May 08, 2025 5.890 6.050 5.800 5.940 17,623,528 +0.22(+3.85%)
May 07, 2025 5.720 5.800 5.610 5.720 12,809,499 +0.02(+0.35%)
May 06, 2025 5.840 5.910 5.655 5.700 11,134,796 -0.20(-3.39%)
May 05, 2025 5.930 6.100 5.895 5.900 15,612,536 -0.09(-1.50%)
May 02, 2025 5.930 6.010 5.860 5.990 8,784,082 +0.19(+3.28%)
May 01, 2025 5.730 5.900 5.710 5.800 12,235,031 +0.08(+1.40%)
Apr 30, 2025 5.660 5.730 5.500 5.720 12,702,001 -0.09(-1.55%)
Apr 29, 2025 5.730 5.860 5.655 5.810 12,912,067 +0.02(+0.35%)
Apr 28, 2025 5.700 5.870 5.690 5.790 11,886,296 +0.08(+1.40%)
Apr 25, 2025 5.810 5.834 5.655 5.710 14,030,415 -0.09(-1.55%)
Apr 24, 2025 5.930 5.950 5.755 5.800 12,606,974 +0.02(+0.35%)
Apr 23, 2025 6.100 6.180 5.780 5.780 10,675,879 -0.08(-1.37%)
Apr 22, 2025 5.800 5.920 5.730 5.860 10,309,987 +0.12(+2.09%)
Apr 21, 2025 5.790 5.790 5.550 5.740 13,393,541 -0.09(-1.54%)
Apr 17, 2025 5.560 5.860 5.550 5.830 16,458,918 +0.27(+4.86%)
Apr 16, 2025 5.700 5.790 5.450 5.560 8,638,680 -0.18(-3.14%)
Apr 15, 2025 5.470 5.900 5.470 5.740 18,493,784 +0.30(+5.51%)
Apr 14, 2025 5.340 5.520 5.240 5.440 16,034,352 +0.25(+4.82%)
Apr 11, 2025 5.180 5.250 4.960 5.190 15,701,224 -0.01(-0.19%)
Apr 10, 2025 5.510 5.525 4.990 5.200 17,276,902 -0.43(-7.64%)
Apr 09, 2025 4.890 5.845 4.780 5.630 38,443,096 +0.69(+13.97%)
Apr 08, 2025 5.530 5.525 4.825 4.940 22,136,522 -0.30(-5.73%)
Apr 07, 2025 5.000 5.355 4.820 5.240 35,989,104 -0.02(-0.38%)
Apr 04, 2025 5.000 5.560 4.843 5.260 30,213,148 -0.10(-1.87%)
Apr 03, 2025 5.950 5.965 5.300 5.360 35,639,436 -1.24(-18.79%)
Apr 02, 2025 6.300 6.685 6.280 6.600 12,763,304 +0.25(+3.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.