Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
5.14
+0.06 (1.18%)
At close: Nov 3, 2026, 4:00 PM EST
5.29
+0.15 (2.92%)
Pre-market: Nov 4, 2026, 8:39 AM EST
Under Armour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.10 | 5.18 | 5.02 | 5.14 | 5.14 | 1.18% | 2,398,682 |
| Nov 2, 2026 | 4.90 | 5.17 | 4.90 | 5.08 | 5.08 | 4.74% | 2,576,273 |
| Oct 30, 2026 | 4.91 | 5.00 | 4.82 | 4.85 | 4.85 | -0.61% | 2,078,005 |
| Oct 29, 2026 | 4.65 | 4.89 | 4.65 | 4.88 | 4.88 | 5.86% | 2,185,147 |
| Oct 28, 2026 | 4.53 | 4.63 | 4.52 | 4.61 | 4.61 | 1.32% | 2,055,218 |
| Oct 27, 2026 | 4.46 | 4.62 | 4.41 | 4.55 | 4.55 | 2.02% | 2,108,333 |
| Oct 26, 2026 | 4.54 | 4.65 | 4.46 | 4.46 | 4.46 | -2.19% | 1,866,633 |
| Oct 23, 2026 | 4.65 | 4.69 | 4.50 | 4.56 | 4.56 | -3.59% | 1,761,678 |
| Oct 22, 2026 | 4.54 | 4.76 | 4.54 | 4.73 | 4.73 | 3.50% | 2,421,901 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.51 | 4.57 | 4.57 | -3.99% | 1,840,870 |
| Oct 20, 2026 | 4.66 | 4.81 | 4.66 | 4.76 | 4.76 | 2.81% | 1,788,316 |
| Oct 19, 2026 | 4.67 | 4.70 | 4.61 | 4.63 | 4.63 | - | 1,970,872 |
| Oct 16, 2026 | 4.79 | 4.83 | 4.61 | 4.63 | 4.63 | -2.53% | 1,596,908 |
| Oct 15, 2026 | 4.70 | 4.87 | 4.69 | 4.75 | 4.75 | 1.93% | 1,969,137 |
| Oct 14, 2026 | 4.70 | 4.74 | 4.62 | 4.66 | 4.66 | -2.10% | 2,241,333 |
| Oct 13, 2026 | 4.84 | 4.90 | 4.73 | 4.76 | 4.76 | -0.63% | 2,139,375 |
| Oct 12, 2026 | 4.75 | 4.84 | 4.69 | 4.79 | 4.79 | 0.21% | 1,952,899 |
| Oct 9, 2026 | 4.77 | 4.85 | 4.67 | 4.78 | 4.78 | 0.84% | 1,969,857 |
| Oct 8, 2026 | 4.63 | 4.77 | 4.61 | 4.74 | 4.74 | 0.85% | 2,679,722 |
| Oct 7, 2026 | 4.78 | 4.78 | 4.64 | 4.70 | 4.70 | -0.42% | 3,002,722 |
| Oct 6, 2026 | 4.62 | 4.75 | 4.59 | 4.72 | 4.72 | 3.28% | 2,997,298 |
| Oct 5, 2026 | 4.56 | 4.59 | 4.46 | 4.57 | 4.57 | -0.44% | 2,272,691 |
| Oct 2, 2026 | 4.58 | 4.72 | 4.48 | 4.59 | 4.59 | 1.32% | 3,863,345 |
| Oct 1, 2026 | 4.33 | 4.60 | 4.28 | 4.53 | 4.53 | 4.14% | 5,189,840 |
| Sep 30, 2026 | 4.25 | 4.40 | 4.19 | 4.35 | 4.35 | 3.08% | 2,553,464 |
| Sep 29, 2026 | 4.23 | 4.26 | 4.16 | 4.22 | 4.22 | -0.47% | 2,672,015 |
| Sep 28, 2026 | 4.35 | 4.40 | 4.18 | 4.24 | 4.24 | -2.97% | 3,869,577 |
| Sep 25, 2026 | 4.43 | 4.50 | 4.34 | 4.37 | 4.37 | -1.35% | 3,312,281 |
| Sep 24, 2026 | 4.51 | 4.51 | 4.38 | 4.43 | 4.43 | -0.45% | 2,673,008 |
| Sep 23, 2026 | 4.60 | 4.62 | 4.44 | 4.45 | 4.45 | -3.89% | 2,869,609 |
| Sep 22, 2026 | 4.78 | 4.81 | 4.63 | 4.63 | 4.63 | -1.07% | 2,875,339 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.60 | 4.68 | 4.68 | -2.50% | 2,958,693 |
| Sep 18, 2026 | 4.83 | 4.90 | 4.75 | 4.80 | 4.80 | -0.83% | 4,155,114 |
| Sep 17, 2026 | 4.96 | 4.96 | 4.75 | 4.84 | 4.84 | -0.62% | 1,928,296 |
| Sep 16, 2026 | 4.83 | 4.98 | 4.83 | 4.87 | 4.87 | 1.25% | 1,840,705 |
| Sep 15, 2026 | 4.89 | 4.94 | 4.79 | 4.81 | 4.81 | -2.04% | 1,838,408 |
| Sep 14, 2026 | 4.97 | 5.04 | 4.90 | 4.91 | 4.91 | -1.60% | 1,802,103 |
| Sep 11, 2026 | 4.97 | 5.04 | 4.87 | 4.99 | 4.99 | 3.10% | 2,381,333 |
| Sep 10, 2026 | 4.76 | 4.85 | 4.68 | 4.84 | 4.84 | 0.83% | 2,403,906 |
| Sep 9, 2026 | 4.90 | 5.00 | 4.78 | 4.80 | 4.80 | -3.03% | 1,835,141 |
| Sep 8, 2026 | 5.11 | 5.15 | 4.93 | 4.95 | 4.95 | -3.32% | 2,230,338 |
| Sep 4, 2026 | 5.04 | 5.14 | 5.04 | 5.12 | 5.12 | 0.39% | 1,696,683 |
| Sep 3, 2026 | 5.06 | 5.19 | 5.01 | 5.10 | 5.10 | 1.39% | 2,150,632 |
| Sep 2, 2026 | 4.81 | 5.06 | 4.81 | 5.03 | 5.03 | 4.79% | 2,525,081 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.75 | 4.80 | 4.80 | -2.64% | 3,006,739 |
| Aug 31, 2026 | 4.91 | 5.00 | 4.85 | 4.93 | 4.93 | -0.20% | 2,482,282 |
| Aug 28, 2026 | 4.99 | 5.04 | 4.94 | 4.94 | 4.94 | -0.40% | 2,162,434 |
| Aug 27, 2026 | 5.02 | 5.08 | 4.91 | 4.96 | 4.96 | -1.20% | 2,196,011 |
| Aug 26, 2026 | 5.05 | 5.11 | 5.00 | 5.02 | 5.02 | 0.40% | 1,761,737 |
| Aug 25, 2026 | 5.15 | 5.18 | 5.00 | 5.00 | 5.00 | -4.40% | 2,358,401 |