Under Armour Inc C (UA) Historical Stock Data
6.37 ↑0.07 (1.03%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UA is down -0.78% a day on average. There have been 7 days where Under Armour Inc C closed green and 23 days where UA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 6.36 | 6.30 | ↓$0.06 (-0.94%) | 6.26 | 6.40 | 2.52M |
| 2024-04-16 | 6.24 | 6.31 | ↑$0.07 (1.12%) | 6.17 | 6.34 | 3.52M |
| 2024-04-15 | 6.35 | 6.28 | ↓$0.07 (-1.10%) | 6.26 | 6.40 | 2.87M |
| 2024-04-12 | 6.33 | 6.29 | ↓$0.04 (-0.63%) | 6.23 | 6.36 | 2.99M |
| 2024-04-11 | 6.54 | 6.39 | ↓$0.15 (-2.29%) | 6.38 | 6.64 | 3.07M |
| 2024-04-10 | 6.43 | 6.45 | ↑$0.02 (0.31%) | 6.38 | 6.51 | 3.40M |
| 2024-04-09 | 6.56 | 6.55 | ↓$0.01 (-0.15%) | 6.51 | 6.61 | 2.67M |
| 2024-04-08 | 6.61 | 6.52 | ↓$0.09 (-1.36%) | 6.51 | 6.67 | 2.37M |
| 2024-04-05 | 6.60 | 6.55 | ↓$0.05 (-0.76%) | 6.54 | 6.69 | 2.21M |
| 2024-04-04 | 6.80 | 6.63 | ↓$0.17 (-2.50%) | 6.59 | 6.89 | 3.06M |
| 2024-04-03 | 6.80 | 6.69 | ↓$0.11 (-1.62%) | 6.67 | 6.82 | 2.80M |
| 2024-04-02 | 6.90 | 6.81 | ↓$0.09 (-1.30%) | 6.74 | 6.92 | 3.55M |
| 2024-04-01 | 7.14 | 7.02 | ↓$0.12 (-1.68%) | 6.99 | 7.14 | 2.25M |
| 2024-03-28 | 6.97 | 7.14 | ↑$0.17 (2.44%) | 6.96 | 7.14 | 3.59M |
| 2024-03-27 | 6.87 | 6.97 | ↑$0.10 (1.46%) | 6.87 | 6.98 | 2.40M |
| 2024-03-26 | 6.92 | 6.82 | ↓$0.10 (-1.45%) | 6.82 | 6.96 | 1.94M |
| 2024-03-25 | 6.99 | 6.83 | ↓$0.16 (-2.29%) | 6.81 | 7.06 | 2.99M |
| 2024-03-22 | 7.03 | 6.89 | ↓$0.14 (-1.99%) | 6.89 | 7.03 | 2.63M |
| 2024-03-21 | 7.04 | 7.09 | ↑$0.05 (0.71%) | 6.97 | 7.13 | 3.85M |
| 2024-03-20 | 6.94 | 6.99 | ↑$0.05 (0.72%) | 6.88 | 7.01 | 4.22M |
| 2024-03-19 | 6.84 | 6.95 | ↑$0.11 (1.61%) | 6.83 | 7.01 | 4.24M |
| 2024-03-18 | 6.95 | 6.94 | ↓$0.01 (-0.14%) | 6.75 | 7.01 | 5.98M |
| 2024-03-15 | 6.97 | 6.95 | ↓$0.02 (-0.29%) | 6.91 | 7.04 | 6.37M |
| 2024-03-14 | 7.30 | 6.99 | ↓$0.31 (-4.25%) | 6.85 | 7.37 | 16.28M |
| 2024-03-13 | 7.79 | 7.78 | ↓$0.01 (-0.13%) | 7.77 | 7.98 | 2.73M |
| 2024-03-12 | 7.89 | 7.79 | ↓$0.10 (-1.27%) | 7.67 | 7.90 | 3.41M |
| 2024-03-11 | 8.03 | 7.93 | ↓$0.10 (-1.25%) | 7.85 | 8.12 | 2.42M |
| 2024-03-08 | 8.22 | 8.04 | ↓$0.18 (-2.19%) | 8.01 | 8.31 | 3.23M |
| 2024-03-07 | 8.25 | 8.16 | ↓$0.09 (-1.09%) | 8.15 | 8.30 | 2.12M |
| 2024-03-06 | 8.30 | 8.22 | ↓$0.08 (-0.96%) | 8.13 | 8.33 | 2.16M |
Create an account or log in to view more rows.
$UA hint hint this is when you buy a few
$UA Bears go home!
$UA Many many bears
$UA Very bullish action
$UA There is nothing wrong with a decent pullback
$UA we finna be at the top yo
$UA you wanna be a successful trader close your trades green
$UA eyeing for a scalp
$UA soon
$UA steady steady n hold