Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
6.32
+0.16 (2.60%)
At close: Jun 6, 2025, 4:00 PM
6.34
+0.02 (0.32%)
After-hours: Jun 6, 2025, 4:34 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.15 | 6.43 | 6.14 | 6.37 | - | 3.33% | 2,908,120 |
| Jun 5, 2025 | 6.17 | 6.20 | 6.08 | 6.16 | 6.16 | -0.16% | 1,976,654 |
| Jun 4, 2025 | 6.12 | 6.25 | 6.12 | 6.17 | 6.17 | 0.49% | 2,665,486 |
| Jun 3, 2025 | 6.19 | 6.20 | 6.06 | 6.14 | 6.14 | -0.16% | 2,034,309 |
| Jun 2, 2025 | 6.27 | 6.27 | 6.10 | 6.15 | 6.15 | -2.38% | 2,312,473 |
| May 30, 2025 | 6.28 | 6.36 | 6.19 | 6.30 | 6.30 | -0.79% | 3,649,629 |
| May 29, 2025 | 6.59 | 6.59 | 6.28 | 6.35 | 6.35 | -2.91% | 3,245,720 |
| May 28, 2025 | 6.55 | 6.59 | 6.49 | 6.54 | 6.54 | -0.30% | 3,456,868 |
| May 27, 2025 | 6.36 | 6.56 | 6.26 | 6.56 | 6.56 | 5.13% | 3,094,773 |
| May 23, 2025 | 6.04 | 6.37 | 5.95 | 6.24 | 6.24 | 0.65% | 4,859,652 |
| May 22, 2025 | 6.14 | 6.24 | 6.09 | 6.20 | 6.20 | 0.16% | 1,959,841 |
| May 21, 2025 | 6.15 | 6.41 | 6.09 | 6.19 | 6.19 | -2.06% | 2,731,414 |
| May 20, 2025 | 6.18 | 6.34 | 6.17 | 6.32 | 6.32 | 1.94% | 3,219,385 |
| May 19, 2025 | 6.22 | 6.27 | 6.12 | 6.20 | 6.20 | -2.36% | 2,350,934 |
| May 16, 2025 | 6.21 | 6.42 | 6.17 | 6.35 | 6.35 | 2.42% | 4,346,508 |
| May 15, 2025 | 5.98 | 6.21 | 5.95 | 6.20 | 6.20 | 3.33% | 5,777,718 |
| May 14, 2025 | 5.98 | 6.17 | 5.74 | 6.00 | 6.00 | 0.17% | 6,364,419 |
| May 13, 2025 | 6.07 | 6.13 | 5.76 | 5.99 | 5.99 | 1.70% | 6,912,647 |
| May 12, 2025 | 5.96 | 6.25 | 5.79 | 5.89 | 5.89 | 5.56% | 7,979,339 |
| May 9, 2025 | 5.71 | 5.75 | 5.58 | 5.58 | 5.58 | -1.93% | 4,231,009 |
| May 8, 2025 | 5.60 | 5.79 | 5.57 | 5.69 | 5.69 | 3.64% | 4,187,164 |
| May 7, 2025 | 5.51 | 5.55 | 5.38 | 5.49 | 5.49 | 0.37% | 2,261,906 |
| May 6, 2025 | 5.61 | 5.66 | 5.45 | 5.47 | 5.47 | -3.53% | 2,790,048 |
| May 5, 2025 | 5.65 | 5.75 | 5.60 | 5.67 | 5.67 | - | 2,433,144 |
| May 2, 2025 | 5.60 | 5.71 | 5.56 | 5.67 | 5.67 | 3.47% | 2,846,347 |
| May 1, 2025 | 5.42 | 5.59 | 5.42 | 5.48 | 5.48 | 0.74% | 3,410,851 |
| Apr 30, 2025 | 5.43 | 5.46 | 5.26 | 5.44 | 5.44 | -1.98% | 2,783,353 |
| Apr 29, 2025 | 5.50 | 5.59 | 5.41 | 5.55 | 5.55 | 0.91% | 4,259,846 |
| Apr 28, 2025 | 5.45 | 5.58 | 5.42 | 5.50 | 5.50 | 1.29% | 3,135,517 |
| Apr 25, 2025 | 5.48 | 5.50 | 5.38 | 5.43 | 5.43 | -1.45% | 3,002,573 |
| Apr 24, 2025 | 5.53 | 5.58 | 5.46 | 5.51 | 5.51 | 0.92% | 2,829,264 |
| 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 |