Under Armour, Inc. (LON:0LIK)
London · Delayed Price · Currency is GBP · Price in USD 4.901
+0.092 (1.92%)
At close: Sep 11, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.80 | 4.84 | 4.76 | 4.77 | 4.77 | -1.37% | 3,508 |
| 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 |
| Aug 8, 2025 | 5.76 | 5.76 | 4.88 | 5.03 | 5.03 | -19.49% | 196,244 |
| Aug 7, 2025 | 6.49 | 6.49 | 6.25 | 6.25 | 6.25 | -2.35% | 1,868 |
| Aug 6, 2025 | 6.37 | 6.40 | 6.30 | 6.40 | 6.40 | 0.08% | 684 |
| Aug 5, 2025 | 6.43 | 6.44 | 6.34 | 6.39 | 6.39 | -0.05% | 2,244 |
| Aug 4, 2025 | 6.29 | 6.39 | 6.21 | 6.39 | 6.39 | 3.61% | 3,924 |
| Aug 1, 2025 | 6.23 | 6.23 | 6.09 | 6.17 | 6.17 | -2.08% | 10,818 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.24 | 6.30 | 6.30 | -2.16% | 2,764 |
| Jul 30, 2025 | 6.55 | 6.57 | 6.41 | 6.44 | 6.44 | -0.23% | 2,510 |
| Jul 29, 2025 | 6.76 | 6.77 | 6.46 | 6.46 | 6.46 | -5.56% | 2,855 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.81 | 6.84 | 6.84 | -0.78% | 2,457 |
| Jul 25, 2025 | 6.74 | 6.89 | 6.68 | 6.89 | 6.89 | 0.64% | 2,456 |
| Jul 24, 2025 | 6.88 | 7.06 | 6.78 | 6.85 | 6.85 | -1.93% | 4,804 |
| Jul 23, 2025 | 6.78 | 7.01 | 6.77 | 6.98 | 6.98 | 3.10% | 13,177 |
| Jul 22, 2025 | 6.60 | 6.77 | 6.60 | 6.77 | 6.77 | 1.48% | 2,241 |
| Jul 21, 2025 | 6.53 | 6.79 | 6.52 | 6.67 | 6.67 | 3.89% | 3,152 |
| Jul 18, 2025 | 6.54 | 6.54 | 6.42 | 6.42 | 6.42 | 0.03% | 823 |
| Jul 17, 2025 | 6.37 | 6.46 | 6.30 | 6.42 | 6.42 | 1.49% | 4,478 |
| Jul 16, 2025 | 6.48 | 6.48 | 6.24 | 6.33 | 6.33 | -2.92% | 8,807 |
| Jul 15, 2025 | 6.60 | 6.64 | 6.52 | 6.52 | 6.52 | -0.21% | 9,785 |
| Jul 14, 2025 | 6.40 | 6.53 | 6.35 | 6.53 | 6.53 | 0.76% | 6,457 |
| Jul 11, 2025 | 6.69 | 6.69 | 6.48 | 6.48 | 6.48 | -4.68% | 5,414 |
| Jul 10, 2025 | 6.65 | 6.86 | 6.57 | 6.80 | 6.80 | 2.86% | 4,930 |
| Jul 9, 2025 | 6.68 | 6.70 | 6.60 | 6.61 | 6.61 | -1.94% | 4,035 |
| Jul 8, 2025 | 6.60 | 6.74 | 6.56 | 6.74 | 6.74 | 1.49% | 1,675 |