Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
5.01
+0.25 (5.25%)
At close: Aug 15, 2025, 4:00 PM
5.03
+0.02 (0.40%)
After-hours: Aug 15, 2025, 4:30 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.35 | 5.35 | 4.94 | 5.08 | - | 6.62% | 12,885,828 |
| 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 |
| Jul 25, 2025 | 6.82 | 6.93 | 6.65 | 6.92 | 6.92 | 2.06% | 2,049,485 |
| Jul 24, 2025 | 6.87 | 7.08 | 6.76 | 6.78 | 6.78 | -2.16% | 2,183,888 |
| Jul 23, 2025 | 6.84 | 7.03 | 6.82 | 6.93 | 6.93 | 2.51% | 2,078,162 |
| Jul 22, 2025 | 6.66 | 6.81 | 6.62 | 6.76 | 6.76 | 2.42% | 2,465,151 |
| Jul 21, 2025 | 6.52 | 6.83 | 6.52 | 6.60 | 6.60 | 2.17% | 2,777,137 |
| Jul 18, 2025 | 6.48 | 6.54 | 6.41 | 6.46 | 6.46 | 0.62% | 1,689,842 |
| Jul 17, 2025 | 6.34 | 6.45 | 6.30 | 6.42 | 6.42 | 1.10% | 1,479,109 |
| Jul 16, 2025 | 6.41 | 6.47 | 6.24 | 6.35 | 6.35 | -0.63% | 1,429,673 |
| Jul 15, 2025 | 6.60 | 6.65 | 6.38 | 6.39 | 6.39 | -2.59% | 1,572,311 |
| Jul 14, 2025 | 6.38 | 6.59 | 6.33 | 6.56 | 6.56 | 2.18% | 1,648,825 |
| Jul 11, 2025 | 6.58 | 6.61 | 6.41 | 6.42 | 6.42 | -3.46% | 1,998,164 |
| Jul 10, 2025 | 6.62 | 6.88 | 6.57 | 6.65 | 6.65 | 0.76% | 2,875,718 |
| Jul 9, 2025 | 6.68 | 6.72 | 6.56 | 6.60 | 6.60 | -0.75% | 1,225,681 |
| Jul 8, 2025 | 6.66 | 6.76 | 6.54 | 6.65 | 6.65 | - | 2,062,227 |
| Jul 7, 2025 | 6.70 | 6.80 | 6.58 | 6.65 | 6.65 | -1.63% | 1,496,177 |
| Jul 3, 2025 | 6.84 | 6.89 | 6.72 | 6.76 | 6.76 | -1.60% | 1,381,283 |
| Jul 2, 2025 | 6.73 | 7.03 | 6.66 | 6.87 | 6.87 | 1.93% | 3,088,103 |
| Jul 1, 2025 | 6.47 | 6.96 | 6.46 | 6.74 | 6.74 | 3.85% | 4,492,659 |
| Jun 30, 2025 | 6.60 | 6.64 | 6.47 | 6.49 | 6.49 | -1.52% | 2,587,415 |
| Jun 27, 2025 | 6.54 | 6.69 | 6.48 | 6.59 | 6.59 | 2.33% | 3,178,197 |
| Jun 26, 2025 | 6.32 | 6.44 | 6.30 | 6.44 | 6.44 | 2.06% | 1,312,340 |
| Jun 25, 2025 | 6.50 | 6.54 | 6.30 | 6.31 | 6.31 | -3.22% | 1,804,464 |
| Jun 24, 2025 | 6.60 | 6.63 | 6.40 | 6.52 | 6.52 | - | 3,459,855 |
| Jun 23, 2025 | 6.53 | 6.56 | 6.33 | 6.52 | 6.52 | -1.06% | 3,066,143 |
| Jun 20, 2025 | 5.90 | 6.61 | 5.89 | 6.59 | 6.59 | 12.46% | 6,930,992 |
| Jun 18, 2025 | 6.02 | 6.06 | 5.85 | 5.86 | 5.86 | -2.82% | 3,925,183 |
| Jun 17, 2025 | 6.17 | 6.19 | 6.02 | 6.03 | 6.03 | -3.67% | 2,752,081 |
| Jun 16, 2025 | 6.28 | 6.31 | 6.14 | 6.26 | 6.26 | 1.29% | 3,454,751 |
| Jun 13, 2025 | 6.29 | 6.38 | 6.12 | 6.18 | 6.18 | -3.89% | 2,092,435 |
| Jun 12, 2025 | 6.44 | 6.48 | 6.36 | 6.43 | 6.43 | -1.98% | 2,433,879 |
| Jun 11, 2025 | 6.54 | 6.61 | 6.44 | 6.56 | 6.56 | 1.23% | 3,180,074 |
| Jun 10, 2025 | 6.34 | 6.68 | 6.34 | 6.48 | 6.48 | 2.53% | 3,255,150 |
| Jun 9, 2025 | 6.38 | 6.42 | 6.23 | 6.32 | 6.32 | - | 1,929,050 |
| Jun 6, 2025 | 6.15 | 6.43 | 6.14 | 6.32 | 6.32 | 2.60% | 3,687,620 |
| Jun 5, 2025 | 6.17 | 6.20 | 6.08 | 6.16 | 6.16 | -0.16% | 1,976,654 |