Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
4.340
-0.070 (-1.59%)
At close: Nov 6, 2025, 4:00 PM EST
4.300
-0.040 (-0.92%)
Pre-market: Nov 7, 2025, 9:07 AM EST
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.40 | 4.48 | 4.18 | 4.34 | 4.34 | -1.59% | 6,841,325 |
| Nov 5, 2025 | 4.30 | 4.47 | 4.29 | 4.41 | 4.41 | 2.56% | 6,618,031 |
| 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 |
| Oct 8, 2025 | 4.77 | 4.82 | 4.73 | 4.81 | 4.81 | 1.26% | 2,582,425 |
| Oct 7, 2025 | 4.83 | 4.92 | 4.74 | 4.75 | 4.75 | -1.86% | 3,722,394 |
| Oct 6, 2025 | 4.93 | 4.93 | 4.83 | 4.84 | 4.84 | -1.63% | 2,889,679 |
| Oct 3, 2025 | 4.95 | 4.98 | 4.88 | 4.92 | 4.92 | - | 4,009,020 |
| Oct 2, 2025 | 4.89 | 5.00 | 4.89 | 4.92 | 4.92 | 0.82% | 3,250,382 |
| Oct 1, 2025 | 4.87 | 4.95 | 4.84 | 4.88 | 4.88 | 1.04% | 4,752,503 |
| Sep 30, 2025 | 4.85 | 4.88 | 4.77 | 4.83 | 4.83 | -0.41% | 3,244,382 |
| Sep 29, 2025 | 4.87 | 4.92 | 4.80 | 4.85 | 4.85 | -0.21% | 5,337,749 |
| Sep 26, 2025 | 4.69 | 4.87 | 4.67 | 4.86 | 4.86 | 4.29% | 6,798,199 |
| Sep 25, 2025 | 4.70 | 4.72 | 4.61 | 4.66 | 4.66 | -1.69% | 6,852,210 |
| Sep 24, 2025 | 4.71 | 4.76 | 4.68 | 4.74 | 4.74 | 0.85% | 5,726,169 |
| Sep 23, 2025 | 4.72 | 4.83 | 4.70 | 4.70 | 4.70 | 0.43% | 5,837,147 |
| Sep 22, 2025 | 4.74 | 4.77 | 4.68 | 4.68 | 4.68 | -1.27% | 5,568,056 |
| Sep 19, 2025 | 4.84 | 4.85 | 4.73 | 4.74 | 4.74 | -2.07% | 9,820,849 |
| Sep 18, 2025 | 4.82 | 4.93 | 4.80 | 4.84 | 4.84 | 1.26% | 6,495,455 |
| Sep 17, 2025 | 4.80 | 4.93 | 4.76 | 4.78 | 4.78 | - | 7,295,796 |
| Sep 16, 2025 | 4.80 | 4.84 | 4.75 | 4.78 | 4.78 | -0.62% | 5,792,682 |
| Sep 15, 2025 | 4.75 | 4.85 | 4.72 | 4.81 | 4.81 | 1.05% | 5,907,201 |
| Sep 12, 2025 | 4.89 | 4.90 | 4.73 | 4.76 | 4.76 | -2.86% | 7,119,096 |
| Sep 11, 2025 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | 0.62% | 4,907,850 |
| Sep 10, 2025 | 4.88 | 4.88 | 4.80 | 4.87 | 4.87 | -0.20% | 4,449,805 |
| Sep 9, 2025 | 4.92 | 4.96 | 4.86 | 4.88 | 4.88 | -0.81% | 2,876,274 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.83 | 4.92 | 4.92 | -1.01% | 4,845,278 |
| Sep 5, 2025 | 5.05 | 5.13 | 4.94 | 4.97 | 4.97 | -2.55% | 5,311,772 |
| Sep 4, 2025 | 4.93 | 5.12 | 4.87 | 5.10 | 5.10 | 4.29% | 7,241,350 |
| Sep 3, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | - | 5,223,171 |
| Sep 2, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | -0.61% | 5,871,980 |
| Aug 29, 2025 | 4.92 | 4.98 | 4.89 | 4.92 | 4.92 | 0.20% | 4,019,854 |
| Aug 28, 2025 | 4.98 | 4.99 | 4.90 | 4.91 | 4.91 | -0.81% | 4,329,899 |