Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
4.840
-0.080 (-1.63%)
At close: Oct 6, 2025, 4:00 PM EDT
4.860
+0.020 (0.41%)
After-hours: Oct 6, 2025, 4:53 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.93 | 4.93 | 4.83 | 4.84 | - | -1.63% | 2,885,187 |
| 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 |
| Aug 27, 2025 | 4.93 | 5.04 | 4.92 | 4.95 | 4.95 | 0.81% | 5,136,615 |
| Aug 26, 2025 | 5.04 | 5.06 | 4.89 | 4.91 | 4.91 | -2.19% | 7,143,367 |
| Aug 25, 2025 | 5.00 | 5.13 | 4.94 | 5.02 | 5.02 | -0.40% | 9,511,400 |
| Aug 22, 2025 | 4.98 | 5.09 | 4.94 | 5.04 | 5.04 | 1.82% | 6,655,885 |
| Aug 21, 2025 | 5.00 | 5.01 | 4.85 | 4.95 | 4.95 | -1.59% | 6,991,124 |
| Aug 20, 2025 | 5.09 | 5.17 | 5.02 | 5.03 | 5.03 | 0.60% | 6,138,744 |
| Aug 19, 2025 | 5.41 | 5.41 | 4.98 | 5.00 | 5.00 | -1.19% | 11,546,881 |
| Aug 18, 2025 | 5.06 | 5.19 | 5.02 | 5.06 | 5.06 | 1.00% | 6,587,451 |
| Aug 15, 2025 | 5.35 | 5.35 | 4.94 | 5.01 | 5.01 | 5.25% | 14,747,660 |
| Aug 14, 2025 | 4.86 | 4.86 | 4.70 | 4.76 | 4.76 | -2.86% | 7,462,703 |
| Aug 13, 2025 | 4.90 | 4.98 | 4.86 | 4.90 | 4.90 | 0.41% | 6,406,407 |
| Aug 12, 2025 | 5.00 | 5.01 | 4.83 | 4.88 | 4.88 | -1.81% | 7,152,445 |
| Aug 11, 2025 | 5.27 | 5.44 | 4.91 | 4.97 | 4.97 | -4.24% | 14,168,669 |
| Aug 8, 2025 | 5.12 | 5.36 | 4.88 | 5.19 | 5.19 | -17.22% | 21,853,306 |
| Aug 7, 2025 | 6.48 | 6.49 | 6.23 | 6.27 | 6.27 | -1.57% | 3,032,287 |
| Aug 6, 2025 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | 0.63% | 1,996,385 |
| Aug 5, 2025 | 6.43 | 6.45 | 6.32 | 6.33 | 6.33 | -1.09% | 2,296,534 |
| Aug 4, 2025 | 6.26 | 6.47 | 6.25 | 6.40 | 6.40 | 3.39% | 2,741,108 |
| Aug 1, 2025 | 6.19 | 6.23 | 6.08 | 6.19 | 6.19 | -1.75% | 2,428,007 |
| Jul 31, 2025 | 6.33 | 6.39 | 6.24 | 6.30 | 6.30 | -0.94% | 2,255,798 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.30 | 6.36 | 6.36 | -2.45% | 3,309,008 |
| Jul 29, 2025 | 6.77 | 6.77 | 6.44 | 6.52 | 6.52 | -3.83% | 2,108,206 |
| Jul 28, 2025 | 6.96 | 6.98 | 6.73 | 6.78 | 6.78 | -2.02% | 2,000,781 |