NYSE - Delayed Quote • USD
Under Armour, Inc. (UAA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.59 | 6.82 | 6.59 | 6.73 | 6.73 | 4,537,300 |
| Apr 18, 2024 | 6.55 | 6.70 | 6.53 | 6.61 | 6.61 | 3,768,100 |
| Apr 17, 2024 | 6.66 | 6.68 | 6.53 | 6.55 | 6.55 | 4,280,000 |
| Apr 16, 2024 | 6.48 | 6.61 | 6.43 | 6.60 | 6.60 | 7,538,700 |
| Apr 15, 2024 | 6.59 | 6.68 | 6.51 | 6.56 | 6.56 | 6,221,300 |
| Apr 12, 2024 | 6.59 | 6.63 | 6.51 | 6.56 | 6.56 | 6,614,500 |
| Apr 11, 2024 | 6.78 | 6.93 | 6.64 | 6.64 | 6.64 | 8,023,400 |
| Apr 10, 2024 | 6.65 | 6.77 | 6.65 | 6.70 | 6.70 | 7,802,800 |
| Apr 9, 2024 | 6.83 | 6.87 | 6.75 | 6.83 | 6.83 | 5,809,300 |
| Apr 8, 2024 | 6.90 | 6.94 | 6.79 | 6.80 | 6.80 | 5,478,600 |
| Apr 5, 2024 | 6.89 | 6.97 | 6.82 | 6.82 | 6.82 | 5,493,900 |
| Apr 4, 2024 | 7.10 | 7.19 | 6.87 | 6.90 | 6.90 | 6,642,000 |
| Apr 3, 2024 | 7.07 | 7.12 | 6.93 | 6.98 | 6.98 | 10,312,400 |
| Apr 2, 2024 | 7.15 | 7.21 | 7.00 | 7.08 | 7.08 | 8,075,900 |
| Apr 1, 2024 | 7.39 | 7.43 | 7.27 | 7.31 | 7.31 | 5,740,300 |
| Mar 28, 2024 | 7.29 | 7.43 | 7.28 | 7.38 | 7.38 | 5,202,300 |
| Mar 27, 2024 | 7.17 | 7.26 | 7.11 | 7.26 | 7.26 | 6,049,600 |
| Mar 26, 2024 | 7.16 | 7.25 | 7.08 | 7.10 | 7.10 | 4,459,300 |
| Mar 25, 2024 | 7.20 | 7.33 | 7.06 | 7.12 | 7.12 | 6,254,200 |
| Mar 22, 2024 | 7.25 | 7.29 | 7.14 | 7.15 | 7.15 | 4,901,900 |
| Mar 21, 2024 | 7.30 | 7.43 | 7.25 | 7.37 | 7.37 | 5,864,000 |
| Mar 20, 2024 | 7.23 | 7.29 | 7.14 | 7.29 | 7.29 | 5,788,500 |
| Mar 19, 2024 | 7.16 | 7.30 | 7.09 | 7.23 | 7.23 | 6,647,600 |
| Mar 18, 2024 | 7.12 | 7.30 | 6.96 | 7.23 | 7.23 | 9,068,400 |
| Mar 15, 2024 | 7.24 | 7.28 | 7.11 | 7.15 | 7.15 | 10,400,900 |
| Mar 14, 2024 | 7.41 | 7.55 | 7.00 | 7.23 | 7.23 | 32,243,900 |
| Mar 13, 2024 | 8.08 | 8.34 | 8.08 | 8.10 | 8.10 | 7,668,300 |
| Mar 12, 2024 | 8.28 | 8.28 | 8.04 | 8.09 | 8.09 | 6,302,400 |
| Mar 11, 2024 | 8.40 | 8.51 | 8.19 | 8.30 | 8.30 | 6,436,300 |
| Mar 8, 2024 | 8.61 | 8.70 | 8.37 | 8.44 | 8.44 | 5,479,200 |
| Mar 7, 2024 | 8.65 | 8.69 | 8.52 | 8.53 | 8.53 | 3,816,600 |
| Mar 6, 2024 | 8.68 | 8.74 | 8.50 | 8.61 | 8.61 | 4,510,500 |
| Mar 5, 2024 | 8.72 | 8.85 | 8.62 | 8.66 | 8.66 | 4,746,500 |
| Mar 4, 2024 | 8.89 | 9.00 | 8.66 | 8.83 | 8.83 | 5,125,300 |
| Mar 1, 2024 | 8.96 | 9.04 | 8.84 | 8.89 | 8.89 | 7,854,600 |
| Feb 29, 2024 | 9.06 | 9.08 | 8.90 | 8.96 | 8.96 | 5,325,400 |
| Feb 28, 2024 | 8.80 | 9.05 | 8.74 | 9.00 | 9.00 | 6,736,400 |
| Feb 27, 2024 | 8.64 | 8.91 | 8.61 | 8.89 | 8.89 | 6,081,700 |
| Feb 26, 2024 | 8.39 | 8.57 | 8.34 | 8.53 | 8.53 | 5,975,900 |
| Feb 23, 2024 | 8.42 | 8.53 | 8.34 | 8.43 | 8.43 | 5,209,900 |
| Feb 22, 2024 | 8.29 | 8.43 | 8.22 | 8.40 | 8.40 | 5,283,500 |
| Feb 21, 2024 | 8.14 | 8.38 | 8.09 | 8.27 | 8.27 | 5,930,200 |
| Feb 20, 2024 | 7.96 | 8.15 | 7.90 | 8.14 | 8.14 | 5,395,100 |
| Feb 16, 2024 | 8.13 | 8.23 | 8.06 | 8.07 | 8.07 | 4,534,100 |
| Feb 15, 2024 | 8.34 | 8.44 | 8.25 | 8.26 | 8.26 | 5,611,300 |
| Feb 14, 2024 | 8.10 | 8.35 | 7.97 | 8.32 | 8.32 | 6,539,400 |
| Feb 13, 2024 | 8.02 | 8.09 | 7.82 | 7.98 | 7.98 | 7,911,500 |
| Feb 12, 2024 | 8.10 | 8.40 | 8.10 | 8.34 | 8.34 | 8,462,300 |
| Feb 9, 2024 | 7.79 | 8.20 | 7.66 | 8.09 | 8.09 | 15,033,900 |
| Feb 8, 2024 | 8.21 | 8.27 | 7.61 | 7.71 | 7.71 | 19,425,800 |
| Feb 7, 2024 | 7.83 | 7.88 | 7.67 | 7.70 | 7.70 | 8,723,700 |
| Feb 6, 2024 | 7.67 | 7.92 | 7.60 | 7.89 | 7.89 | 6,488,900 |
| Feb 5, 2024 | 7.62 | 7.73 | 7.44 | 7.69 | 7.69 | 7,627,700 |
| Feb 2, 2024 | 7.68 | 7.82 | 7.55 | 7.75 | 7.75 | 6,674,200 |
| Feb 1, 2024 | 7.70 | 7.83 | 7.51 | 7.82 | 7.82 | 7,771,500 |
| Jan 31, 2024 | 7.88 | 7.91 | 7.59 | 7.62 | 7.62 | 10,365,000 |
| Jan 30, 2024 | 7.76 | 8.00 | 7.72 | 7.91 | 7.91 | 6,364,600 |
| Jan 29, 2024 | 7.67 | 7.80 | 7.58 | 7.78 | 7.78 | 5,717,700 |
| Jan 26, 2024 | 7.66 | 7.76 | 7.62 | 7.68 | 7.68 | 4,893,800 |
| Jan 25, 2024 | 7.61 | 7.74 | 7.53 | 7.59 | 7.59 | 5,873,100 |
| Jan 24, 2024 | 7.90 | 7.90 | 7.49 | 7.51 | 7.51 | 7,307,900 |
| Jan 23, 2024 | 7.84 | 7.91 | 7.62 | 7.78 | 7.78 | 6,088,300 |
| Jan 22, 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 7,536,500 |
| Jan 19, 2024 | 7.55 | 7.55 | 7.28 | 7.51 | 7.51 | 6,258,900 |
| Jan 18, 2024 | 7.52 | 7.55 | 7.40 | 7.50 | 7.50 | 6,712,900 |
| Jan 17, 2024 | 7.27 | 7.44 | 7.19 | 7.42 | 7.42 | 7,816,600 |
| Jan 16, 2024 | 7.76 | 7.81 | 7.35 | 7.41 | 7.41 | 13,703,100 |
| Jan 12, 2024 | 8.23 | 8.38 | 7.91 | 7.92 | 7.92 | 7,766,700 |
| Jan 11, 2024 | 8.32 | 8.33 | 8.03 | 8.18 | 8.18 | 5,703,300 |
| Jan 10, 2024 | 8.34 | 8.46 | 8.22 | 8.37 | 8.37 | 5,901,700 |
| Jan 9, 2024 | 8.11 | 8.35 | 8.09 | 8.34 | 8.34 | 5,201,700 |
| Jan 8, 2024 | 7.95 | 8.23 | 7.90 | 8.20 | 8.20 | 6,052,900 |
| Jan 5, 2024 | 7.90 | 8.07 | 7.86 | 7.90 | 7.90 | 7,222,600 |
| Jan 4, 2024 | 8.10 | 8.11 | 7.92 | 7.94 | 7.94 | 6,363,000 |
| Jan 3, 2024 | 8.49 | 8.53 | 8.15 | 8.18 | 8.18 | 6,183,200 |
| Jan 2, 2024 | 8.73 | 8.82 | 8.61 | 8.68 | 8.68 | 4,543,400 |
| Dec 29, 2023 | 8.90 | 8.99 | 8.76 | 8.79 | 8.79 | 4,904,200 |
| Dec 28, 2023 | 8.83 | 8.95 | 8.81 | 8.95 | 8.95 | 3,838,700 |
| Dec 27, 2023 | 8.81 | 8.91 | 8.78 | 8.84 | 8.84 | 3,844,600 |
| Dec 26, 2023 | 9.00 | 9.03 | 8.76 | 8.82 | 8.82 | 5,558,400 |
| Dec 22, 2023 | 8.82 | 9.10 | 8.63 | 8.97 | 8.97 | 7,896,600 |
| Dec 21, 2023 | 9.33 | 9.42 | 9.21 | 9.28 | 9.28 | 5,152,400 |
| Dec 20, 2023 | 9.28 | 9.50 | 9.16 | 9.21 | 9.21 | 6,013,900 |
| Dec 19, 2023 | 9.10 | 9.44 | 9.10 | 9.40 | 9.40 | 7,524,600 |
| Dec 18, 2023 | 8.64 | 9.08 | 8.55 | 9.06 | 9.06 | 9,007,500 |
| Dec 15, 2023 | 8.56 | 8.64 | 8.37 | 8.60 | 8.60 | 9,295,400 |
| Dec 14, 2023 | 8.78 | 8.89 | 8.53 | 8.58 | 8.58 | 7,723,700 |
| Dec 13, 2023 | 8.21 | 8.66 | 8.17 | 8.62 | 8.62 | 8,102,900 |
| Dec 12, 2023 | 8.47 | 8.48 | 8.19 | 8.23 | 8.23 | 6,189,800 |
| Dec 11, 2023 | 8.45 | 8.74 | 8.45 | 8.51 | 8.51 | 6,817,100 |
| Dec 8, 2023 | 8.43 | 8.57 | 8.40 | 8.46 | 8.46 | 3,397,300 |
| Dec 7, 2023 | 8.35 | 8.48 | 8.30 | 8.45 | 8.45 | 5,511,000 |
| Dec 6, 2023 | 8.33 | 8.52 | 8.29 | 8.38 | 8.38 | 4,164,200 |
| Dec 5, 2023 | 8.45 | 8.50 | 8.16 | 8.25 | 8.25 | 6,816,800 |
| Dec 4, 2023 | 8.53 | 8.73 | 8.50 | 8.55 | 8.55 | 4,871,800 |
| Dec 1, 2023 | 8.11 | 8.62 | 8.09 | 8.60 | 8.60 | 6,855,500 |
| Nov 30, 2023 | 8.21 | 8.25 | 8.05 | 8.14 | 8.14 | 5,964,900 |
| Nov 29, 2023 | 8.10 | 8.32 | 8.10 | 8.19 | 8.19 | 5,788,700 |
| Nov 28, 2023 | 7.90 | 8.10 | 7.76 | 8.04 | 8.04 | 7,262,300 |
| Nov 27, 2023 | 7.64 | 8.05 | 7.61 | 7.95 | 7.95 | 8,720,800 |
| Nov 24, 2023 | 7.68 | 7.75 | 7.58 | 7.68 | 7.68 | 4,135,200 |
| Nov 22, 2023 | 7.65 | 7.74 | 7.60 | 7.66 | 7.66 | 4,287,400 |
| Nov 21, 2023 | 7.62 | 7.70 | 7.56 | 7.58 | 7.58 | 4,824,500 |
| Nov 20, 2023 | 7.71 | 7.79 | 7.60 | 7.69 | 7.69 | 5,685,500 |
| Nov 17, 2023 | 7.70 | 7.75 | 7.63 | 7.68 | 7.68 | 4,913,000 |
| Nov 16, 2023 | 7.81 | 7.84 | 7.58 | 7.61 | 7.61 | 5,686,600 |
| Nov 15, 2023 | 7.66 | 8.00 | 7.65 | 7.88 | 7.88 | 10,551,300 |
| Nov 14, 2023 | 7.25 | 7.71 | 7.24 | 7.58 | 7.58 | 9,803,800 |
| Nov 13, 2023 | 7.28 | 7.33 | 6.94 | 6.98 | 6.98 | 7,996,000 |
| Nov 10, 2023 | 7.20 | 7.41 | 7.13 | 7.38 | 7.38 | 7,794,700 |
| Nov 9, 2023 | 7.48 | 7.55 | 7.18 | 7.18 | 7.18 | 6,909,800 |
| Nov 8, 2023 | 7.11 | 7.70 | 6.91 | 7.42 | 7.42 | 13,544,500 |
| Nov 7, 2023 | 7.04 | 7.33 | 7.03 | 7.21 | 7.21 | 9,709,200 |
| Nov 6, 2023 | 7.26 | 7.30 | 7.09 | 7.10 | 7.10 | 5,876,200 |
| Nov 3, 2023 | 7.13 | 7.33 | 7.13 | 7.26 | 7.26 | 5,229,800 |
| Nov 2, 2023 | 6.84 | 7.02 | 6.82 | 7.01 | 7.01 | 6,785,800 |
| Nov 1, 2023 | 6.83 | 6.87 | 6.57 | 6.77 | 6.77 | 5,100,700 |
| Oct 31, 2023 | 6.74 | 6.92 | 6.71 | 6.85 | 6.85 | 5,326,500 |
| Oct 30, 2023 | 6.60 | 6.81 | 6.60 | 6.76 | 6.76 | 8,134,100 |
| Oct 27, 2023 | 7.30 | 7.32 | 6.56 | 6.57 | 6.57 | 19,004,100 |
| Oct 26, 2023 | 7.27 | 7.38 | 7.17 | 7.28 | 7.28 | 3,766,200 |
| Oct 25, 2023 | 7.15 | 7.39 | 7.14 | 7.28 | 7.28 | 3,447,500 |
| Oct 24, 2023 | 7.26 | 7.35 | 7.14 | 7.23 | 7.23 | 4,914,400 |
| Oct 23, 2023 | 7.25 | 7.33 | 7.09 | 7.19 | 7.19 | 6,369,600 |
| Oct 20, 2023 | 7.33 | 7.44 | 7.25 | 7.28 | 7.28 | 5,169,800 |
| Oct 19, 2023 | 7.24 | 7.57 | 7.24 | 7.38 | 7.38 | 6,557,100 |
| Oct 18, 2023 | 7.31 | 7.40 | 7.25 | 7.31 | 7.31 | 4,882,700 |
| Oct 17, 2023 | 6.97 | 7.55 | 6.93 | 7.38 | 7.38 | 9,820,700 |
| Oct 16, 2023 | 6.66 | 7.03 | 6.66 | 7.00 | 7.00 | 8,014,300 |
| Oct 13, 2023 | 6.60 | 6.65 | 6.53 | 6.61 | 6.61 | 3,707,200 |
| Oct 12, 2023 | 6.72 | 6.73 | 6.55 | 6.62 | 6.62 | 5,271,000 |
| Oct 11, 2023 | 6.64 | 6.74 | 6.63 | 6.74 | 6.74 | 6,485,800 |
| Oct 10, 2023 | 6.78 | 6.86 | 6.57 | 6.63 | 6.63 | 7,409,600 |
| Oct 9, 2023 | 6.61 | 6.77 | 6.53 | 6.73 | 6.73 | 4,577,300 |
| Oct 6, 2023 | 6.54 | 6.72 | 6.45 | 6.68 | 6.68 | 8,306,400 |
| Oct 5, 2023 | 6.58 | 6.69 | 6.48 | 6.61 | 6.61 | 5,396,600 |
| Oct 4, 2023 | 6.57 | 6.64 | 6.49 | 6.61 | 6.61 | 4,714,700 |
| Oct 3, 2023 | 6.52 | 6.67 | 6.47 | 6.54 | 6.54 | 6,274,400 |
| Oct 2, 2023 | 6.80 | 6.87 | 6.64 | 6.70 | 6.70 | 5,376,200 |
| Sep 29, 2023 | 6.79 | 6.98 | 6.77 | 6.85 | 6.85 | 7,606,100 |
| Sep 28, 2023 | 6.40 | 6.60 | 6.35 | 6.55 | 6.55 | 7,496,200 |
| Sep 27, 2023 | 6.46 | 6.50 | 6.29 | 6.40 | 6.40 | 6,858,700 |
| Sep 26, 2023 | 6.49 | 6.58 | 6.41 | 6.45 | 6.45 | 7,326,600 |
| Sep 25, 2023 | 6.80 | 6.80 | 6.54 | 6.54 | 6.54 | 8,036,600 |
| Sep 22, 2023 | 6.98 | 7.00 | 6.79 | 6.85 | 6.85 | 5,592,700 |
| Sep 21, 2023 | 7.02 | 7.07 | 6.92 | 6.93 | 6.93 | 5,006,200 |
| Sep 20, 2023 | 7.19 | 7.23 | 7.04 | 7.05 | 7.05 | 3,809,000 |
| Sep 19, 2023 | 7.09 | 7.17 | 7.00 | 7.14 | 7.14 | 6,695,800 |
| Sep 18, 2023 | 7.34 | 7.35 | 7.08 | 7.11 | 7.11 | 4,774,300 |
| Sep 15, 2023 | 7.41 | 7.48 | 7.28 | 7.33 | 7.33 | 6,091,300 |
| Sep 14, 2023 | 7.32 | 7.49 | 7.30 | 7.42 | 7.42 | 8,122,800 |
| Sep 13, 2023 | 7.22 | 7.30 | 7.08 | 7.26 | 7.26 | 4,491,700 |
| Sep 12, 2023 | 7.16 | 7.33 | 7.13 | 7.24 | 7.24 | 4,655,400 |
| Sep 11, 2023 | 7.34 | 7.39 | 7.15 | 7.16 | 7.16 | 5,402,100 |
| Sep 8, 2023 | 7.27 | 7.31 | 7.16 | 7.28 | 7.28 | 3,944,700 |
| Sep 7, 2023 | 7.36 | 7.42 | 7.17 | 7.26 | 7.26 | 6,364,300 |
| Sep 6, 2023 | 7.62 | 7.73 | 7.36 | 7.46 | 7.46 | 5,572,400 |
| Sep 5, 2023 | 7.72 | 7.80 | 7.64 | 7.67 | 7.67 | 7,055,600 |
| Sep 1, 2023 | 7.75 | 7.88 | 7.74 | 7.81 | 7.81 | 3,784,700 |
| Aug 31, 2023 | 7.69 | 7.74 | 7.59 | 7.64 | 7.64 | 4,713,000 |
| Aug 30, 2023 | 7.73 | 7.78 | 7.53 | 7.68 | 7.68 | 5,954,800 |
| Aug 29, 2023 | 7.56 | 7.75 | 7.48 | 7.74 | 7.74 | 5,969,300 |
| Aug 28, 2023 | 7.26 | 7.55 | 7.21 | 7.53 | 7.53 | 9,432,700 |
| Aug 25, 2023 | 7.18 | 7.25 | 7.01 | 7.20 | 7.20 | 5,903,300 |
| Aug 24, 2023 | 7.11 | 7.19 | 7.01 | 7.12 | 7.12 | 6,641,300 |
| Aug 23, 2023 | 7.06 | 7.15 | 6.99 | 7.13 | 7.13 | 6,431,800 |
| Aug 22, 2023 | 7.29 | 7.33 | 7.14 | 7.20 | 7.20 | 6,469,100 |
| Aug 21, 2023 | 7.94 | 7.96 | 7.35 | 7.37 | 7.37 | 11,200,300 |
| Aug 18, 2023 | 7.75 | 7.97 | 7.71 | 7.93 | 7.93 | 8,004,500 |
| Aug 17, 2023 | 7.88 | 7.93 | 7.73 | 7.85 | 7.85 | 8,220,500 |
| Aug 16, 2023 | 7.73 | 7.93 | 7.70 | 7.83 | 7.83 | 4,954,300 |
| Aug 15, 2023 | 7.76 | 7.92 | 7.74 | 7.77 | 7.77 | 4,569,300 |
| Aug 14, 2023 | 7.78 | 7.93 | 7.73 | 7.91 | 7.91 | 6,315,300 |
| Aug 11, 2023 | 7.88 | 7.96 | 7.74 | 7.84 | 7.84 | 5,744,300 |
| Aug 10, 2023 | 7.93 | 8.12 | 7.92 | 7.96 | 7.96 | 9,700,500 |
| Aug 9, 2023 | 7.73 | 8.11 | 7.72 | 7.81 | 7.81 | 8,359,000 |
| Aug 8, 2023 | 7.79 | 7.89 | 7.59 | 7.73 | 7.73 | 10,834,900 |
| Aug 7, 2023 | 7.87 | 7.93 | 7.69 | 7.72 | 7.72 | 9,557,600 |
| Aug 4, 2023 | 7.85 | 8.03 | 7.76 | 7.83 | 7.83 | 4,979,000 |
| Aug 3, 2023 | 7.67 | 7.84 | 7.63 | 7.82 | 7.82 | 6,609,600 |
| Aug 2, 2023 | 7.77 | 7.77 | 7.63 | 7.69 | 7.69 | 6,179,800 |
| Aug 1, 2023 | 8.00 | 8.03 | 7.84 | 7.91 | 7.91 | 6,995,800 |
| Jul 31, 2023 | 8.01 | 8.21 | 8.01 | 8.06 | 8.06 | 6,141,200 |
| Jul 28, 2023 | 8.00 | 8.01 | 7.84 | 7.94 | 7.94 | 4,545,100 |
| Jul 27, 2023 | 8.12 | 8.18 | 7.83 | 7.89 | 7.89 | 4,817,700 |
| Jul 26, 2023 | 7.83 | 8.12 | 7.83 | 8.07 | 8.07 | 5,729,000 |
| Jul 25, 2023 | 8.10 | 8.15 | 7.86 | 7.87 | 7.87 | 6,558,600 |
| Jul 24, 2023 | 8.08 | 8.25 | 8.05 | 8.10 | 8.10 | 5,428,900 |
| Jul 21, 2023 | 8.26 | 8.26 | 7.99 | 8.06 | 8.06 | 5,413,200 |
| Jul 20, 2023 | 8.39 | 8.40 | 8.04 | 8.15 | 8.15 | 6,963,100 |
| Jul 19, 2023 | 8.09 | 8.44 | 8.05 | 8.41 | 8.41 | 8,480,200 |
| Jul 18, 2023 | 7.72 | 8.08 | 7.69 | 8.07 | 8.07 | 7,486,200 |
| Jul 17, 2023 | 7.55 | 7.78 | 7.43 | 7.73 | 7.73 | 5,886,500 |
| Jul 14, 2023 | 7.83 | 7.85 | 7.51 | 7.61 | 7.61 | 5,881,900 |
| Jul 13, 2023 | 8.02 | 8.11 | 7.81 | 7.81 | 7.81 | 6,733,000 |
| Jul 12, 2023 | 7.99 | 8.03 | 7.84 | 7.98 | 7.98 | 6,410,400 |
| Jul 11, 2023 | 7.58 | 7.86 | 7.49 | 7.85 | 7.85 | 6,835,900 |
| Jul 10, 2023 | 7.38 | 7.59 | 7.37 | 7.51 | 7.51 | 5,498,000 |
| Jul 7, 2023 | 7.16 | 7.45 | 7.16 | 7.35 | 7.35 | 6,631,500 |
| Jul 6, 2023 | 7.12 | 7.22 | 7.03 | 7.21 | 7.21 | 6,494,300 |
| Jul 5, 2023 | 7.30 | 7.32 | 7.16 | 7.25 | 7.25 | 5,108,000 |
| Jul 3, 2023 | 7.29 | 7.50 | 7.26 | 7.35 | 7.35 | 4,329,400 |
| Jun 30, 2023 | 7.23 | 7.29 | 7.11 | 7.22 | 7.22 | 7,788,400 |
| Jun 29, 2023 | 7.12 | 7.24 | 7.08 | 7.14 | 7.14 | 6,637,800 |
| Jun 28, 2023 | 7.26 | 7.26 | 7.03 | 7.13 | 7.13 | 6,741,300 |
| Jun 27, 2023 | 7.22 | 7.34 | 7.14 | 7.29 | 7.29 | 3,899,900 |
| Jun 26, 2023 | 7.14 | 7.32 | 7.14 | 7.17 | 7.17 | 4,749,500 |
| Jun 23, 2023 | 7.02 | 7.18 | 6.97 | 7.14 | 7.14 | 6,888,000 |
| Jun 22, 2023 | 7.43 | 7.44 | 7.27 | 7.35 | 7.35 | 3,834,000 |
| Jun 21, 2023 | 7.46 | 7.55 | 7.41 | 7.45 | 7.45 | 3,735,700 |
| Jun 20, 2023 | 7.81 | 7.85 | 7.49 | 7.53 | 7.53 | 6,740,600 |
| Jun 16, 2023 | 7.87 | 7.89 | 7.72 | 7.83 | 7.83 | 8,315,200 |
| Jun 15, 2023 | 7.65 | 7.81 | 7.59 | 7.81 | 7.81 | 5,041,000 |
| Jun 14, 2023 | 7.65 | 7.78 | 7.58 | 7.69 | 7.69 | 6,145,200 |
| Jun 13, 2023 | 7.68 | 7.71 | 7.49 | 7.59 | 7.59 | 6,484,100 |
| Jun 12, 2023 | 7.49 | 7.62 | 7.34 | 7.62 | 7.62 | 6,633,300 |
| Jun 9, 2023 | 7.52 | 7.56 | 7.34 | 7.43 | 7.43 | 6,166,900 |
| Jun 8, 2023 | 7.70 | 7.73 | 7.47 | 7.52 | 7.52 | 6,629,200 |
| Jun 7, 2023 | 7.73 | 7.95 | 7.70 | 7.71 | 7.71 | 8,155,600 |
| Jun 6, 2023 | 7.56 | 7.82 | 7.53 | 7.75 | 7.75 | 6,490,700 |
| Jun 5, 2023 | 7.78 | 7.85 | 7.43 | 7.51 | 7.51 | 8,780,700 |
| Jun 2, 2023 | 7.55 | 7.85 | 7.42 | 7.84 | 7.84 | 10,160,400 |
| Jun 1, 2023 | 7.21 | 7.44 | 7.09 | 7.34 | 7.34 | 8,400,000 |
| May 31, 2023 | 7.25 | 7.25 | 7.02 | 7.21 | 7.21 | 8,929,700 |
| May 30, 2023 | 7.20 | 7.32 | 7.03 | 7.31 | 7.31 | 7,978,400 |
| May 26, 2023 | 7.07 | 7.18 | 7.02 | 7.11 | 7.11 | 5,560,500 |
| May 25, 2023 | 7.13 | 7.19 | 6.97 | 7.05 | 7.05 | 6,336,700 |
| May 24, 2023 | 7.39 | 7.45 | 7.03 | 7.10 | 7.10 | 8,059,200 |
| May 23, 2023 | 7.40 | 7.61 | 7.30 | 7.39 | 7.39 | 8,023,000 |
| May 22, 2023 | 7.30 | 7.44 | 7.27 | 7.39 | 7.39 | 6,821,500 |
| May 19, 2023 | 7.39 | 7.45 | 7.23 | 7.30 | 7.30 | 10,310,800 |
| May 18, 2023 | 7.46 | 7.63 | 7.41 | 7.62 | 7.62 | 6,683,100 |
| May 17, 2023 | 7.36 | 7.51 | 7.30 | 7.42 | 7.42 | 5,597,000 |
| May 16, 2023 | 7.55 | 7.58 | 7.32 | 7.33 | 7.33 | 7,167,400 |
| May 15, 2023 | 7.53 | 7.72 | 7.52 | 7.67 | 7.67 | 6,554,400 |
| May 12, 2023 | 7.65 | 7.76 | 7.48 | 7.59 | 7.59 | 8,399,500 |
| May 11, 2023 | 7.71 | 7.80 | 7.51 | 7.65 | 7.65 | 11,181,100 |
| May 10, 2023 | 8.27 | 8.34 | 7.48 | 7.71 | 7.71 | 14,483,600 |
| May 9, 2023 | 8.06 | 8.40 | 7.87 | 8.16 | 8.16 | 16,020,400 |
| May 8, 2023 | 8.74 | 8.84 | 8.59 | 8.65 | 8.65 | 13,919,300 |
| May 5, 2023 | 8.46 | 8.74 | 8.42 | 8.64 | 8.64 | 8,096,900 |
| May 4, 2023 | 8.44 | 8.51 | 8.25 | 8.29 | 8.29 | 6,905,700 |
| May 3, 2023 | 8.45 | 8.64 | 8.41 | 8.50 | 8.50 | 5,328,200 |
| May 2, 2023 | 8.36 | 8.47 | 8.29 | 8.43 | 8.43 | 6,234,500 |
| May 1, 2023 | 8.86 | 8.94 | 8.60 | 8.62 | 8.62 | 7,297,300 |
| Apr 28, 2023 | 8.76 | 8.94 | 8.72 | 8.87 | 8.87 | 4,284,200 |
| Apr 27, 2023 | 8.82 | 8.85 | 8.65 | 8.78 | 8.78 | 5,033,200 |
| Apr 26, 2023 | 8.69 | 8.81 | 8.65 | 8.71 | 8.71 | 6,887,900 |
| Apr 25, 2023 | 8.79 | 8.86 | 8.56 | 8.62 | 8.62 | 6,487,400 |
| Apr 24, 2023 | 8.86 | 8.95 | 8.80 | 8.95 | 8.95 | 4,857,200 |
| Apr 21, 2023 | 8.84 | 8.89 | 8.78 | 8.84 | 8.84 | 4,234,600 |
| Apr 20, 2023 | 8.89 | 9.11 | 8.84 | 8.86 | 8.86 | 4,591,600 |
Related Tickers
PVH PVH Corp.
106.78
+0.44%
VFC V.F. Corporation
12.83
+1.26%
HBI Hanesbrands Inc.
4.6500
-1.69%
RL Ralph Lauren Corporation
158.46
+0.72%
GOOS Canada Goose Holdings Inc.
11.42
+1.60%
LEVI Levi Strauss & Co.
20.55
+0.20%
COLM Columbia Sportswear Company
76.55
+1.34%
FIGS FIGS, Inc.
4.7900
+1.48%
KTB Kontoor Brands, Inc.
56.45
+1.91%
OXM Oxford Industries, Inc.
104.72
+1.55%