Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
6.19
-0.08 (-1.28%)
At close: Mar 16, 2026, 4:00 PM EDT
6.12
-0.07 (-1.13%)
After-hours: Mar 16, 2026, 4:56 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.32 | 6.38 | 6.21 | 6.21 | - | -1.04% | 1,826,078 |
| Mar 13, 2026 | 6.35 | 6.52 | 6.21 | 6.27 | 6.27 | -0.32% | 2,034,010 |
| Mar 12, 2026 | 6.20 | 6.36 | 6.10 | 6.29 | 6.29 | -0.16% | 2,346,113 |
| Mar 11, 2026 | 6.47 | 6.51 | 6.29 | 6.30 | 6.30 | -2.63% | 2,321,110 |
| Mar 10, 2026 | 6.22 | 6.65 | 6.18 | 6.47 | 6.47 | 3.35% | 3,719,203 |
| Mar 9, 2026 | 6.26 | 6.29 | 5.90 | 6.26 | 6.26 | -2.34% | 5,395,399 |
| Mar 6, 2026 | 6.40 | 6.50 | 6.32 | 6.41 | 6.41 | -2.14% | 2,783,374 |
| Mar 5, 2026 | 6.60 | 6.74 | 6.47 | 6.55 | 6.55 | -2.24% | 2,932,166 |
| Mar 4, 2026 | 7.04 | 7.04 | 6.67 | 6.70 | 6.70 | -3.87% | 2,889,520 |
| Mar 3, 2026 | 6.70 | 7.08 | 6.65 | 6.97 | 6.97 | -1.41% | 3,617,058 |
| Mar 2, 2026 | 6.95 | 7.17 | 6.93 | 7.07 | 7.07 | -2.21% | 2,344,886 |
| Feb 27, 2026 | 7.28 | 7.28 | 6.99 | 7.23 | 7.23 | -2.03% | 3,251,086 |
| Feb 26, 2026 | 7.40 | 7.56 | 7.38 | 7.38 | 7.38 | 0.27% | 2,391,491 |
| Feb 25, 2026 | 7.55 | 7.64 | 7.32 | 7.36 | 7.36 | -2.39% | 1,819,727 |
| Feb 24, 2026 | 7.45 | 7.58 | 7.25 | 7.54 | 7.54 | 1.21% | 2,084,063 |
| Feb 23, 2026 | 7.83 | 7.83 | 7.39 | 7.45 | 7.45 | -5.46% | 2,781,435 |
| Feb 20, 2026 | 7.48 | 7.91 | 7.45 | 7.88 | 7.88 | 5.21% | 4,355,933 |
| Feb 19, 2026 | 7.58 | 7.60 | 7.36 | 7.49 | 7.49 | -1.83% | 2,475,632 |
| Feb 18, 2026 | 7.54 | 7.80 | 7.50 | 7.63 | 7.63 | 1.19% | 4,399,097 |
| Feb 17, 2026 | 6.99 | 7.59 | 6.99 | 7.54 | 7.54 | 8.18% | 5,297,381 |
| Feb 13, 2026 | 6.84 | 7.02 | 6.74 | 6.97 | 6.97 | 2.05% | 2,346,526 |
| Feb 12, 2026 | 6.71 | 7.02 | 6.63 | 6.83 | 6.83 | 1.19% | 3,923,271 |
| Feb 11, 2026 | 6.88 | 6.90 | 6.58 | 6.75 | 6.75 | -1.32% | 3,065,597 |
| Feb 10, 2026 | 7.19 | 7.27 | 6.81 | 6.84 | 6.84 | -10.70% | 9,348,657 |
| Feb 9, 2026 | 7.15 | 7.70 | 7.15 | 7.66 | 7.66 | 4.36% | 5,771,939 |
| Feb 6, 2026 | 6.21 | 7.37 | 6.21 | 7.34 | 7.34 | 19.35% | 11,689,124 |
| Feb 5, 2026 | 6.42 | 6.53 | 6.14 | 6.15 | 6.15 | -5.53% | 5,406,125 |
| Feb 4, 2026 | 6.20 | 6.57 | 6.20 | 6.51 | 6.51 | 6.20% | 6,935,523 |
| Feb 3, 2026 | 6.03 | 6.34 | 5.98 | 6.13 | 6.13 | 1.16% | 4,053,287 |
| Feb 2, 2026 | 6.01 | 6.14 | 5.82 | 6.06 | 6.06 | -0.16% | 4,113,197 |
| Jan 30, 2026 | 5.92 | 6.19 | 5.92 | 6.07 | 6.07 | 2.36% | 4,984,685 |
| Jan 29, 2026 | 5.95 | 6.05 | 5.86 | 5.93 | 5.93 | -0.84% | 3,470,308 |
| Jan 28, 2026 | 6.23 | 6.28 | 5.84 | 5.98 | 5.98 | -3.70% | 8,142,017 |
| Jan 27, 2026 | 6.25 | 6.35 | 6.16 | 6.21 | 6.21 | - | 5,737,939 |
| Jan 26, 2026 | 6.15 | 6.29 | 6.12 | 6.21 | 6.21 | - | 4,684,574 |
| Jan 23, 2026 | 6.09 | 6.22 | 6.09 | 6.21 | 6.21 | 0.98% | 5,717,180 |
| Jan 22, 2026 | 6.16 | 6.39 | 6.14 | 6.15 | 6.15 | 0.99% | 9,344,903 |
| Jan 21, 2026 | 5.71 | 6.11 | 5.68 | 6.09 | 6.09 | 8.17% | 20,750,365 |
| Jan 20, 2026 | 5.56 | 5.81 | 5.50 | 5.63 | 5.63 | -1.05% | 11,401,627 |
| Jan 16, 2026 | 5.56 | 5.70 | 5.45 | 5.69 | 5.69 | 1.97% | 7,314,717 |
| Jan 15, 2026 | 5.56 | 5.58 | 5.41 | 5.58 | 5.58 | -0.36% | 4,147,367 |
| Jan 14, 2026 | 5.45 | 5.60 | 5.33 | 5.60 | 5.60 | 2.75% | 4,349,555 |
| Jan 13, 2026 | 5.44 | 5.52 | 5.28 | 5.45 | 5.45 | 0.93% | 4,570,902 |
| Jan 12, 2026 | 5.29 | 5.45 | 5.20 | 5.40 | 5.40 | -1.10% | 3,956,659 |
| Jan 9, 2026 | 5.82 | 5.88 | 5.41 | 5.46 | 5.46 | -5.86% | 6,842,991 |
| Jan 8, 2026 | 5.46 | 5.89 | 5.36 | 5.80 | 5.80 | 5.65% | 8,428,901 |
| Jan 7, 2026 | 5.46 | 5.65 | 5.42 | 5.49 | 5.49 | 1.10% | 7,843,427 |
| Jan 6, 2026 | 5.32 | 5.47 | 5.13 | 5.43 | 5.43 | 5.23% | 10,119,841 |
| Jan 5, 2026 | 5.14 | 5.26 | 5.02 | 5.16 | 5.16 | 1.78% | 7,301,722 |
| Jan 2, 2026 | 4.94 | 5.23 | 4.93 | 5.07 | 5.07 | 5.63% | 8,160,534 |