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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.156.436.146.37-3.33%2,908,120
Jun 5, 20256.176.206.086.166.16-0.16%1,976,654
Jun 4, 20256.126.256.126.176.170.49%2,665,486
Jun 3, 20256.196.206.066.146.14-0.16%2,034,309
Jun 2, 20256.276.276.106.156.15-2.38%2,312,473
May 30, 20256.286.366.196.306.30-0.79%3,649,629
May 29, 20256.596.596.286.356.35-2.91%3,245,720
May 28, 20256.556.596.496.546.54-0.30%3,456,868
May 27, 20256.366.566.266.566.565.13%3,094,773
May 23, 20256.046.375.956.246.240.65%4,859,652
May 22, 20256.146.246.096.206.200.16%1,959,841
May 21, 20256.156.416.096.196.19-2.06%2,731,414
May 20, 20256.186.346.176.326.321.94%3,219,385
May 19, 20256.226.276.126.206.20-2.36%2,350,934
May 16, 20256.216.426.176.356.352.42%4,346,508
May 15, 20255.986.215.956.206.203.33%5,777,718
May 14, 20255.986.175.746.006.000.17%6,364,419
May 13, 20256.076.135.765.995.991.70%6,912,647
May 12, 20255.966.255.795.895.895.56%7,979,339
May 9, 20255.715.755.585.585.58-1.93%4,231,009
May 8, 20255.605.795.575.695.693.64%4,187,164
May 7, 20255.515.555.385.495.490.37%2,261,906
May 6, 20255.615.665.455.475.47-3.53%2,790,048
May 5, 20255.655.755.605.675.67-2,433,144
May 2, 20255.605.715.565.675.673.47%2,846,347
May 1, 20255.425.595.425.485.480.74%3,410,851
Apr 30, 20255.435.465.265.445.44-1.98%2,783,353
Apr 29, 20255.505.595.415.555.550.91%4,259,846
Apr 28, 20255.455.585.425.505.501.29%3,135,517
Apr 25, 20255.485.505.385.435.43-1.45%3,002,573
Apr 24, 20255.535.585.465.515.510.92%2,829,264
Apr 23, 20255.735.815.465.465.46-1.09%2,322,917
Apr 22, 20255.475.585.405.525.522.22%3,451,599
Apr 21, 20255.425.445.235.405.40-1.28%2,549,101
Apr 17, 20255.335.495.305.475.473.60%3,720,760
Apr 16, 20255.375.475.215.285.28-1.31%3,679,331
Apr 15, 20255.205.535.205.355.353.48%6,453,218
Apr 14, 20255.115.235.015.175.173.61%6,331,661
Apr 11, 20254.965.014.784.994.990.20%3,163,250
Apr 10, 20255.205.234.794.984.98-6.74%3,065,293
Apr 9, 20254.745.544.645.345.3412.90%8,733,403
Apr 8, 20255.265.264.654.734.73-6.89%4,900,822
Apr 7, 20254.915.194.705.085.08-0.39%7,419,555
Apr 4, 20254.955.254.625.105.10-0.97%10,746,581
Apr 3, 20255.775.785.095.155.15-18.25%15,223,580
Apr 2, 20256.046.406.036.306.303.28%4,696,846
Apr 1, 20255.996.125.976.106.102.52%4,656,295
Mar 31, 20255.956.005.855.955.95-0.83%3,140,715
Mar 28, 20256.006.055.936.006.00-0.99%3,594,665
Mar 27, 20256.006.095.976.066.060.83%4,173,711