Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
5.52
+0.05 (1.01%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.53 | 5.57 | 5.47 | 5.52 | - | 1.01% | 2,820,320 |
| Apr 23, 2025 | 5.73 | 5.81 | 5.46 | 5.46 | 5.46 | -1.09% | 2,322,917 |
| Apr 22, 2025 | 5.47 | 5.58 | 5.40 | 5.52 | 5.52 | 2.22% | 3,451,599 |
| Apr 21, 2025 | 5.42 | 5.44 | 5.23 | 5.40 | 5.40 | -1.28% | 2,549,101 |
| Apr 17, 2025 | 5.33 | 5.49 | 5.30 | 5.47 | 5.47 | 3.60% | 3,720,760 |
| Apr 16, 2025 | 5.37 | 5.47 | 5.21 | 5.28 | 5.28 | -1.31% | 3,679,331 |
| Apr 15, 2025 | 5.20 | 5.53 | 5.20 | 5.35 | 5.35 | 3.48% | 6,453,218 |
| Apr 14, 2025 | 5.11 | 5.23 | 5.01 | 5.17 | 5.17 | 3.61% | 6,331,661 |
| Apr 11, 2025 | 4.96 | 5.01 | 4.78 | 4.99 | 4.99 | 0.20% | 3,163,250 |
| Apr 10, 2025 | 5.20 | 5.23 | 4.79 | 4.98 | 4.98 | -6.74% | 3,065,293 |
| Apr 9, 2025 | 4.74 | 5.54 | 4.64 | 5.34 | 5.34 | 12.90% | 8,733,403 |
| Apr 8, 2025 | 5.26 | 5.26 | 4.65 | 4.73 | 4.73 | -6.89% | 4,900,822 |
| Apr 7, 2025 | 4.91 | 5.19 | 4.70 | 5.08 | 5.08 | -0.39% | 7,419,555 |
| Apr 4, 2025 | 4.95 | 5.25 | 4.62 | 5.10 | 5.10 | -0.97% | 10,746,581 |
| Apr 3, 2025 | 5.77 | 5.78 | 5.09 | 5.15 | 5.15 | -18.25% | 15,223,580 |
| Apr 2, 2025 | 6.04 | 6.40 | 6.03 | 6.30 | 6.30 | 3.28% | 4,696,846 |
| Apr 1, 2025 | 5.99 | 6.12 | 5.97 | 6.10 | 6.10 | 2.52% | 4,656,295 |
| Mar 31, 2025 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 3,140,715 |
| Mar 28, 2025 | 6.00 | 6.05 | 5.93 | 6.00 | 6.00 | -0.99% | 3,594,665 |
| Mar 27, 2025 | 6.00 | 6.09 | 5.97 | 6.06 | 6.06 | 0.83% | 4,173,711 |
| Mar 26, 2025 | 6.09 | 6.11 | 5.93 | 6.01 | 6.01 | -1.15% | 4,543,835 |
| Mar 25, 2025 | 6.23 | 6.31 | 6.07 | 6.08 | 6.08 | -2.09% | 5,067,599 |
| Mar 24, 2025 | 6.20 | 6.22 | 6.12 | 6.21 | 6.21 | 1.80% | 3,617,484 |
| Mar 21, 2025 | 5.98 | 6.16 | 5.93 | 6.10 | 6.10 | - | 5,379,820 |
| Mar 20, 2025 | 6.15 | 6.20 | 6.08 | 6.10 | 6.10 | -1.45% | 6,443,768 |
| Mar 19, 2025 | 6.23 | 6.25 | 6.11 | 6.19 | 6.19 | -0.64% | 4,819,585 |
| Mar 18, 2025 | 6.39 | 6.41 | 6.17 | 6.23 | 6.23 | -2.35% | 4,608,460 |
| Mar 17, 2025 | 6.27 | 6.43 | 6.21 | 6.38 | 6.38 | 2.57% | 4,352,912 |
| Mar 14, 2025 | 6.50 | 6.53 | 6.21 | 6.22 | 6.22 | -2.96% | 5,612,307 |
| Mar 13, 2025 | 6.45 | 6.61 | 6.32 | 6.41 | 6.41 | -1.38% | 2,668,628 |
| Mar 12, 2025 | 6.67 | 6.73 | 6.30 | 6.50 | 6.50 | -2.26% | 3,481,834 |
| Mar 11, 2025 | 6.58 | 6.74 | 6.48 | 6.65 | 6.65 | 0.91% | 3,724,561 |
| Mar 10, 2025 | 6.33 | 6.74 | 6.33 | 6.59 | 6.59 | 2.33% | 4,618,371 |
| Mar 7, 2025 | 6.29 | 6.46 | 6.17 | 6.44 | 6.44 | 1.10% | 3,882,771 |
| Mar 6, 2025 | 6.33 | 6.61 | 6.33 | 6.37 | 6.37 | -0.93% | 3,621,750 |
| Mar 5, 2025 | 6.23 | 6.43 | 6.15 | 6.43 | 6.43 | 4.05% | 3,078,288 |
| Mar 4, 2025 | 6.15 | 6.29 | 6.03 | 6.18 | 6.18 | -0.80% | 3,362,057 |
| Mar 3, 2025 | 6.44 | 6.51 | 6.15 | 6.23 | 6.23 | -1.89% | 4,015,371 |
| Feb 28, 2025 | 6.35 | 6.44 | 6.30 | 6.35 | 6.35 | - | 1,603,658 |
| Feb 27, 2025 | 6.50 | 6.52 | 6.33 | 6.35 | 6.35 | -2.31% | 2,619,032 |
| Feb 26, 2025 | 6.64 | 6.75 | 6.46 | 6.50 | 6.50 | -1.52% | 2,966,542 |
| Feb 25, 2025 | 6.64 | 6.71 | 6.53 | 6.60 | 6.60 | -1.05% | 2,428,134 |
| Feb 24, 2025 | 6.69 | 6.78 | 6.59 | 6.67 | 6.67 | 1.06% | 3,249,316 |
| Feb 21, 2025 | 6.73 | 6.77 | 6.58 | 6.60 | 6.60 | -0.75% | 3,182,406 |
| Feb 20, 2025 | 6.76 | 6.83 | 6.65 | 6.65 | 6.65 | -0.89% | 2,236,810 |
| Feb 19, 2025 | 6.68 | 6.76 | 6.59 | 6.71 | 6.71 | 0.45% | 3,597,541 |
| Feb 18, 2025 | 6.63 | 6.73 | 6.56 | 6.68 | 6.68 | 0.75% | 3,759,158 |
| Feb 14, 2025 | 6.76 | 6.79 | 6.62 | 6.63 | 6.63 | -1.49% | 4,128,776 |
| Feb 13, 2025 | 6.66 | 6.77 | 6.62 | 6.73 | 6.73 | 1.82% | 5,553,535 |
| Feb 12, 2025 | 6.55 | 6.62 | 6.48 | 6.61 | 6.61 | -0.15% | 5,448,789 |