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

Under Armour (NY:UAA)

6.860 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 6.900 6.970 6.790 6.860 5,781,835 +0.02(+0.29%)
Jul 17, 2025 6.760 6.870 6.730 6.840 6,966,495 +0.15(+2.24%)
Jul 16, 2025 6.880 6.886 6.590 6.690 8,332,853 -0.14(-2.05%)
Jul 15, 2025 7.000 7.100 6.780 6.830 8,845,544 -0.16(-2.29%)
Jul 14, 2025 6.800 7.030 6.735 6.990 9,632,314 +0.14(+2.04%)
Jul 11, 2025 7.000 7.062 6.830 6.850 15,490,581 -0.23(-3.25%)
Jul 10, 2025 6.990 7.335 6.960 7.080 23,278,778 +0.15(+2.16%)
Jul 09, 2025 7.020 7.080 6.880 6.930 8,584,647 -0.07(-1.00%)
Jul 08, 2025 6.980 7.090 6.850 7.000 9,594,064 +0.02(+0.29%)
Jul 07, 2025 7.040 7.180 6.915 6.980 8,024,273 -0.13(-1.83%)
Jul 03, 2025 7.200 7.265 7.060 7.110 5,426,516 -0.11(-1.52%)
Jul 02, 2025 7.090 7.415 7.020 7.220 11,602,444 +0.13(+1.83%)
Jul 01, 2025 6.820 7.355 6.800 7.090 11,450,727 +0.26(+3.81%)
Jun 30, 2025 6.920 6.970 6.815 6.830 7,902,698 -0.06(-0.87%)
Jun 27, 2025 6.930 7.090 6.810 6.890 10,027,614 +0.06(+0.88%)
Jun 26, 2025 6.680 6.840 6.650 6.830 7,129,230 +0.13(+1.94%)
Jun 25, 2025 6.950 6.950 6.660 6.700 6,988,387 -0.21(-3.04%)
Jun 24, 2025 6.960 7.010 6.760 6.910 9,510,500 +0.04(+0.58%)
Jun 23, 2025 6.930 6.930 6.670 6.870 13,441,980 -0.16(-2.28%)
Jun 20, 2025 6.230 7.070 6.225 7.030 20,757,652 +0.86(+13.94%)
Jun 18, 2025 6.330 6.370 6.150 6.170 7,079,874 -0.16(-2.53%)
Jun 17, 2025 6.570 6.580 6.315 6.330 11,698,865 -0.31(-4.67%)
Jun 16, 2025 6.680 6.720 6.460 6.640 13,463,547 +0.04(+0.61%)
Jun 13, 2025 6.690 6.810 6.495 6.600 8,373,160 -0.24(-3.51%)
Jun 12, 2025 6.920 6.940 6.790 6.840 7,816,694 -0.17(-2.43%)
Jun 11, 2025 7.000 7.075 6.880 7.010 7,733,909 +0.09(+1.30%)
Jun 10, 2025 6.830 7.170 6.813 6.920 10,879,510 +0.17(+2.52%)
Jun 09, 2025 6.830 6.870 6.620 6.750 6,633,638 +0.01(+0.15%)
Jun 06, 2025 6.560 6.890 6.560 6.740 7,629,556 +0.17(+2.59%)
Jun 05, 2025 6.590 6.640 6.485 6.570 6,767,344 -0.03(-0.45%)
Jun 04, 2025 6.550 6.660 6.510 6.600 7,447,095 +0.06(+0.92%)
Jun 03, 2025 6.490 6.565 6.400 6.540 8,938,875 +0.03(+0.46%)
Jun 02, 2025 6.680 6.705 6.490 6.510 7,362,812 -0.20(-2.98%)
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%)
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.