Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
6.00
-0.06 (-0.99%)
At close: Mar 28, 2025, 4:00 PM
5.98
-0.02 (-0.25%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.00 | 6.05 | 5.93 | 6.00 | 6.00 | -0.99% | 3,589,394 |
| 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 |
| Feb 11, 2025 | 6.61 | 6.67 | 6.51 | 6.62 | 6.62 | -0.90% | 4,655,140 |
| Feb 10, 2025 | 6.75 | 6.88 | 6.66 | 6.68 | 6.68 | -0.30% | 3,748,584 |
| Feb 7, 2025 | 7.00 | 7.04 | 6.70 | 6.70 | 6.70 | -4.83% | 7,155,194 |
| Feb 6, 2025 | 7.59 | 7.71 | 7.04 | 7.04 | 7.04 | -4.61% | 7,431,949 |
| Feb 5, 2025 | 7.42 | 7.42 | 7.25 | 7.38 | 7.38 | - | 4,073,741 |
| Feb 4, 2025 | 7.24 | 7.54 | 7.24 | 7.38 | 7.38 | 0.41% | 3,662,634 |
| Feb 3, 2025 | 7.28 | 7.45 | 7.18 | 7.35 | 7.35 | -2.39% | 6,604,593 |
| Jan 31, 2025 | 7.74 | 7.76 | 7.50 | 7.53 | 7.53 | -3.34% | 2,907,351 |
| Jan 30, 2025 | 7.44 | 7.85 | 7.43 | 7.79 | 7.79 | 5.13% | 2,548,405 |
| Jan 29, 2025 | 7.37 | 7.49 | 7.28 | 7.41 | 7.41 | 0.68% | 3,532,660 |
| Jan 28, 2025 | 7.41 | 7.63 | 7.36 | 7.36 | 7.36 | -0.41% | 5,099,504 |
| Jan 27, 2025 | 7.53 | 7.61 | 7.26 | 7.39 | 7.39 | -2.38% | 3,587,679 |
| Jan 24, 2025 | 7.62 | 7.72 | 7.50 | 7.57 | 7.57 | -1.05% | 3,300,242 |
| Jan 23, 2025 | 7.56 | 7.71 | 7.44 | 7.65 | 7.65 | -0.39% | 3,430,654 |
| Jan 22, 2025 | 7.62 | 7.74 | 7.55 | 7.68 | 7.68 | 0.79% | 1,573,879 |
| Jan 21, 2025 | 7.41 | 7.69 | 7.39 | 7.62 | 7.62 | 3.81% | 3,611,284 |
| Jan 17, 2025 | 7.25 | 7.49 | 7.21 | 7.34 | 7.34 | 1.80% | 2,837,683 |
| Jan 16, 2025 | 7.20 | 7.23 | 6.96 | 7.21 | 7.21 | -0.83% | 2,938,318 |