Under Armour, Inc. (LON:0LIK)
London · Delayed Price · Currency is GBP · Price in USD 4.598
-0.052 (-1.12%)
At close: Oct 17, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.64 | 4.69 | 4.60 | 4.60 | 4.60 | 0.04% | 23,023 |
| Oct 17, 2025 | 4.61 | 4.65 | 4.59 | 4.60 | 4.60 | -1.12% | 20,568 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.62 | 4.65 | 4.65 | -0.62% | 17,451 |
| Oct 15, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.13% | 5,193 |
| Oct 14, 2025 | 4.64 | 4.78 | 4.58 | 4.78 | 4.78 | 2.49% | 9,081 |
| Oct 13, 2025 | 4.67 | 4.71 | 4.60 | 4.67 | 4.67 | 0.95% | 6,329 |
| Oct 10, 2025 | 4.68 | 4.70 | 4.60 | 4.62 | 4.62 | -1.66% | 40,331 |
| Oct 9, 2025 | 4.81 | 4.84 | 4.69 | 4.70 | 4.70 | -1.80% | 13,134 |
| Oct 8, 2025 | 4.77 | 4.81 | 4.74 | 4.79 | 4.79 | 0.42% | 16,345 |
| Oct 7, 2025 | 4.86 | 4.88 | 4.77 | 4.77 | 4.77 | -2.54% | 11,879 |
| Oct 6, 2025 | 4.93 | 4.96 | 4.85 | 4.89 | 4.89 | 0.08% | 12,316 |
| Oct 3, 2025 | 4.95 | 4.97 | 4.89 | 4.89 | 4.89 | -0.81% | 9,659 |
| Oct 2, 2025 | 4.91 | 5.00 | 4.88 | 4.93 | 4.93 | 1.55% | 30,015 |
| Oct 1, 2025 | 4.82 | 4.93 | 4.82 | 4.85 | 4.85 | 1.57% | 14,397 |
| Sep 30, 2025 | 4.87 | 4.89 | 4.78 | 4.78 | 4.78 | -2.45% | 10,231 |
| Sep 29, 2025 | 4.92 | 4.92 | 4.82 | 4.90 | 4.90 | 1.14% | 25,667 |
| Sep 26, 2025 | 4.69 | 4.86 | 4.66 | 4.84 | 4.84 | 4.65% | 46,716 |
| Sep 25, 2025 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | -2.05% | 5,321 |
| Sep 24, 2025 | 4.71 | 4.75 | 4.69 | 4.72 | 4.72 | -0.42% | 5,065 |
| Sep 23, 2025 | 4.74 | 4.83 | 4.70 | 4.74 | 4.74 | -0.36% | 19,525 |
| Sep 22, 2025 | 4.79 | 4.79 | 4.68 | 4.76 | 4.76 | -0.04% | 8,842 |
| Sep 19, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -2.24% | 6,222 |
| Sep 18, 2025 | 4.84 | 4.92 | 4.80 | 4.87 | 4.87 | 0.41% | 14,796 |
| Sep 17, 2025 | 4.80 | 4.88 | 4.79 | 4.85 | 4.85 | 1.68% | 12,841 |
| Sep 16, 2025 | 4.80 | 4.84 | 4.76 | 4.77 | 4.77 | -1.34% | 5,903 |
| Sep 15, 2025 | 4.72 | 4.85 | 4.71 | 4.84 | 4.84 | 0.73% | 61,712 |
| Sep 12, 2025 | 4.88 | 4.89 | 4.74 | 4.80 | 4.80 | -2.06% | 38,874 |
| Sep 11, 2025 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | 1.91% | 35,249 |
| Sep 10, 2025 | 4.92 | 4.92 | 4.80 | 4.81 | 4.81 | -1.45% | 25,773 |
| Sep 9, 2025 | 4.90 | 4.96 | 4.87 | 4.88 | 4.88 | -0.39% | 27,702 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.84 | 4.90 | 4.90 | -2.00% | 55,529 |
| Sep 5, 2025 | 5.05 | 5.12 | 4.99 | 5.00 | 5.00 | -0.81% | 35,978 |
| Sep 4, 2025 | 4.92 | 5.12 | 4.88 | 5.04 | 5.04 | 2.54% | 36,622 |
| Sep 3, 2025 | 4.93 | 4.93 | 4.86 | 4.92 | 4.92 | 0.51% | 24,536 |
| Sep 2, 2025 | 4.92 | 4.94 | 4.88 | 4.89 | 4.89 | -0.91% | 33,409 |
| Aug 29, 2025 | 4.92 | 4.98 | 4.92 | 4.94 | 4.94 | -0.30% | 16,038 |
| Aug 28, 2025 | 4.99 | 4.99 | 4.91 | 4.95 | 4.95 | -0.40% | 38,437 |
| Aug 27, 2025 | 4.92 | 5.03 | 4.92 | 4.97 | 4.97 | 0.18% | 40,683 |
| Aug 26, 2025 | 5.02 | 5.06 | 4.95 | 4.96 | 4.96 | -2.38% | 53,007 |
| Aug 25, 2025 | 5.07 | 5.11 | 4.95 | 5.08 | 5.08 | 0.83% | 19,360 |
| Aug 22, 2025 | 4.98 | 5.07 | 4.96 | 5.04 | 5.04 | 3.07% | 51,959 |
| Aug 21, 2025 | 5.01 | 5.04 | 4.86 | 4.89 | 4.89 | -3.07% | 28,949 |
| Aug 20, 2025 | 5.08 | 5.16 | 5.05 | 5.05 | 5.05 | 0.68% | 70,960 |
| Aug 19, 2025 | 5.20 | 5.41 | 5.01 | 5.01 | 5.01 | -0.56% | 32,725 |
| Aug 18, 2025 | 5.08 | 5.17 | 5.02 | 5.04 | 5.04 | -0.45% | 8,844 |
| Aug 15, 2025 | 4.85 | 5.32 | 4.85 | 5.06 | 5.06 | 6.79% | 91,813 |
| Aug 14, 2025 | 4.94 | 4.94 | 4.70 | 4.74 | 4.74 | -3.05% | 15,337 |
| Aug 13, 2025 | 4.89 | 4.96 | 4.87 | 4.89 | 4.89 | -0.02% | 6,413 |
| Aug 12, 2025 | 5.03 | 5.03 | 4.85 | 4.89 | 4.89 | -1.91% | 76,950 |
| Aug 11, 2025 | 5.28 | 5.39 | 4.94 | 4.99 | 4.99 | -0.86% | 56,964 |