Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
4.360
+0.220 (5.31%)
At close: Dec 18, 2025, 4:00 PM EST
4.300
-0.060 (-1.38%)
After-hours: Dec 18, 2025, 7:44 PM EST
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.19 | 4.38 | 4.19 | 4.36 | 4.36 | 5.31% | 6,547,232 |
| Dec 17, 2025 | 4.17 | 4.24 | 4.11 | 4.14 | 4.14 | -1.19% | 4,799,600 |
| Dec 16, 2025 | 4.10 | 4.19 | 4.07 | 4.19 | 4.19 | 1.70% | 3,781,311 |
| Dec 15, 2025 | 4.19 | 4.21 | 4.09 | 4.12 | 4.12 | -0.96% | 3,390,012 |
| Dec 12, 2025 | 4.26 | 4.35 | 4.13 | 4.16 | 4.16 | -1.89% | 3,665,861 |
| Dec 11, 2025 | 4.21 | 4.28 | 4.20 | 4.24 | 4.24 | 0.47% | 2,110,604 |
| Dec 10, 2025 | 4.19 | 4.27 | 4.17 | 4.22 | 4.22 | 2.18% | 3,071,218 |
| Dec 9, 2025 | 4.17 | 4.21 | 4.12 | 4.13 | 4.13 | -1.43% | 2,572,749 |
| Dec 8, 2025 | 4.35 | 4.35 | 4.17 | 4.19 | 4.19 | -3.46% | 4,865,382 |
| Dec 5, 2025 | 4.35 | 4.39 | 4.31 | 4.34 | 4.34 | -0.23% | 3,066,290 |
| Dec 4, 2025 | 4.41 | 4.42 | 4.33 | 4.35 | 4.35 | -1.81% | 3,587,873 |
| Dec 3, 2025 | 4.37 | 4.48 | 4.34 | 4.43 | 4.43 | 2.31% | 3,220,360 |
| Dec 2, 2025 | 4.39 | 4.40 | 4.30 | 4.33 | 4.33 | -1.14% | 3,530,037 |
| Dec 1, 2025 | 4.40 | 4.47 | 4.34 | 4.38 | 4.38 | -1.13% | 4,013,282 |
| Nov 28, 2025 | 4.42 | 4.46 | 4.40 | 4.43 | 4.43 | 0.45% | 1,686,633 |
| Nov 26, 2025 | 4.30 | 4.47 | 4.27 | 4.41 | 4.41 | 2.56% | 3,558,349 |
| Nov 25, 2025 | 4.23 | 4.40 | 4.21 | 4.30 | 4.30 | 2.38% | 5,259,603 |
| Nov 24, 2025 | 4.09 | 4.22 | 4.03 | 4.20 | 4.20 | 2.69% | 3,611,700 |
| Nov 21, 2025 | 3.98 | 4.15 | 3.98 | 4.09 | 4.09 | 3.28% | 5,659,937 |
| Nov 20, 2025 | 4.07 | 4.11 | 3.95 | 3.96 | 3.96 | -2.70% | 5,000,508 |
| Nov 19, 2025 | 4.11 | 4.21 | 4.03 | 4.07 | 4.07 | -0.49% | 6,852,888 |
| Nov 18, 2025 | 4.04 | 4.14 | 4.01 | 4.09 | 4.09 | 0.74% | 3,773,631 |
| Nov 17, 2025 | 4.33 | 4.33 | 4.06 | 4.06 | 4.06 | -6.67% | 6,335,352 |
| Nov 14, 2025 | 4.43 | 4.43 | 4.31 | 4.35 | 4.35 | -2.68% | 4,229,105 |
| Nov 13, 2025 | 4.55 | 4.64 | 4.45 | 4.47 | 4.47 | -2.19% | 3,646,923 |
| Nov 12, 2025 | 4.47 | 4.59 | 4.47 | 4.57 | 4.57 | 2.93% | 5,311,746 |
| Nov 11, 2025 | 4.31 | 4.51 | 4.31 | 4.44 | 4.44 | 3.74% | 6,615,369 |
| Nov 10, 2025 | 4.46 | 4.49 | 4.26 | 4.28 | 4.28 | -3.60% | 4,073,227 |
| Nov 7, 2025 | 4.31 | 4.48 | 4.31 | 4.44 | 4.44 | 2.30% | 5,779,859 |
| Nov 6, 2025 | 4.40 | 4.48 | 4.18 | 4.34 | 4.34 | -1.59% | 6,861,362 |
| Nov 5, 2025 | 4.30 | 4.47 | 4.29 | 4.41 | 4.41 | 2.56% | 6,660,081 |
| Nov 4, 2025 | 4.34 | 4.35 | 4.28 | 4.30 | 4.30 | -2.05% | 3,054,395 |
| Nov 3, 2025 | 4.42 | 4.45 | 4.35 | 4.39 | 4.39 | -1.13% | 4,765,916 |
| Oct 31, 2025 | 4.35 | 4.45 | 4.30 | 4.44 | 4.44 | 1.60% | 5,778,384 |
| Oct 30, 2025 | 4.42 | 4.46 | 4.33 | 4.37 | 4.37 | -2.02% | 5,327,138 |
| Oct 29, 2025 | 4.55 | 4.59 | 4.44 | 4.46 | 4.46 | -2.41% | 5,637,379 |
| Oct 28, 2025 | 4.68 | 4.68 | 4.54 | 4.57 | 4.57 | -2.35% | 4,984,584 |
| Oct 27, 2025 | 4.70 | 4.79 | 4.68 | 4.68 | 4.68 | 0.86% | 3,008,891 |
| Oct 24, 2025 | 4.70 | 4.75 | 4.64 | 4.64 | 4.64 | -0.85% | 3,648,540 |
| Oct 23, 2025 | 4.65 | 4.73 | 4.63 | 4.68 | 4.68 | 0.86% | 4,352,283 |
| Oct 22, 2025 | 4.63 | 4.66 | 4.59 | 4.64 | 4.64 | - | 4,410,580 |
| Oct 21, 2025 | 4.58 | 4.71 | 4.56 | 4.64 | 4.64 | 1.53% | 4,045,842 |
| Oct 20, 2025 | 4.64 | 4.69 | 4.57 | 4.57 | 4.57 | -0.87% | 3,568,495 |
| Oct 17, 2025 | 4.60 | 4.66 | 4.59 | 4.61 | 4.61 | -0.22% | 2,852,076 |
| Oct 16, 2025 | 4.67 | 4.68 | 4.61 | 4.62 | 4.62 | -0.43% | 4,352,882 |
| Oct 15, 2025 | 4.76 | 4.81 | 4.62 | 4.64 | 4.64 | -2.32% | 7,418,884 |
| Oct 14, 2025 | 4.58 | 4.81 | 4.58 | 4.75 | 4.75 | 1.93% | 4,324,462 |
| Oct 13, 2025 | 4.63 | 4.72 | 4.60 | 4.66 | 4.66 | 1.53% | 4,619,252 |
| Oct 10, 2025 | 4.69 | 4.70 | 4.56 | 4.59 | 4.59 | -2.34% | 6,452,733 |
| Oct 9, 2025 | 4.81 | 4.86 | 4.68 | 4.70 | 4.70 | -2.29% | 2,735,214 |