Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
5.09
+0.06 (1.19%)
Sep 3, 2026, 1:51 PM EDT - Market open
Under Armour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.06 | 5.19 | 5.01 | 5.13 | - | 1.99% | 958,560 |
| 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 |
| Aug 24, 2026 | 5.29 | 5.33 | 5.18 | 5.23 | 5.23 | -0.19% | 2,056,180 |
| Aug 21, 2026 | 5.18 | 5.26 | 5.09 | 5.24 | 5.24 | 1.75% | 2,046,380 |
| Aug 20, 2026 | 5.02 | 5.16 | 4.98 | 5.15 | 5.15 | 0.39% | 2,054,581 |
| Aug 19, 2026 | 5.09 | 5.15 | 4.98 | 5.13 | 5.13 | 3.85% | 2,563,683 |
| Aug 18, 2026 | 5.18 | 5.25 | 4.93 | 4.94 | 4.94 | -4.82% | 3,407,706 |
| Aug 17, 2026 | 5.22 | 5.22 | 5.08 | 5.19 | 5.19 | -1.14% | 2,246,334 |
| Aug 14, 2026 | 5.24 | 5.28 | 5.18 | 5.25 | 5.25 | 0.19% | 2,275,690 |
| Aug 13, 2026 | 5.25 | 5.31 | 5.17 | 5.24 | 5.24 | 2.34% | 2,571,160 |
| Aug 12, 2026 | 5.20 | 5.25 | 5.08 | 5.12 | 5.12 | -1.54% | 2,853,130 |
| Aug 11, 2026 | 5.51 | 5.57 | 5.19 | 5.20 | 5.20 | -8.45% | 4,293,239 |
| Aug 10, 2026 | 5.92 | 5.95 | 5.49 | 5.68 | 5.68 | -4.22% | 3,176,156 |
| Aug 7, 2026 | 6.00 | 6.18 | 5.62 | 5.93 | 5.93 | -5.42% | 5,608,242 |
| Aug 6, 2026 | 6.67 | 6.67 | 6.22 | 6.27 | 6.27 | -5.14% | 5,662,523 |
| Aug 5, 2026 | 6.76 | 6.76 | 6.60 | 6.61 | 6.61 | -1.34% | 2,351,065 |
| Aug 4, 2026 | 6.61 | 6.71 | 6.57 | 6.70 | 6.70 | 1.06% | 2,920,120 |
| Aug 3, 2026 | 6.61 | 6.81 | 6.56 | 6.63 | 6.63 | 2.16% | 2,253,795 |
| Jul 31, 2026 | 6.68 | 6.68 | 6.48 | 6.49 | 6.49 | -2.84% | 1,909,286 |
| Jul 30, 2026 | 6.81 | 6.81 | 6.46 | 6.68 | 6.68 | -3.33% | 2,190,202 |
| Jul 29, 2026 | 6.93 | 7.03 | 6.62 | 6.91 | 6.91 | -0.86% | 2,271,478 |
| Jul 28, 2026 | 7.00 | 7.06 | 6.91 | 6.97 | 6.97 | 0.58% | 2,093,921 |
| Jul 27, 2026 | 6.98 | 7.06 | 6.81 | 6.93 | 6.93 | 1.02% | 1,724,556 |
| Jul 24, 2026 | 6.60 | 6.90 | 6.55 | 6.86 | 6.86 | 4.10% | 1,718,152 |
| Jul 23, 2026 | 6.85 | 6.88 | 6.42 | 6.59 | 6.59 | -6.92% | 3,500,502 |
| Jul 22, 2026 | 7.17 | 7.28 | 7.02 | 7.08 | 7.08 | -1.80% | 2,198,615 |
| Jul 21, 2026 | 7.11 | 7.23 | 7.05 | 7.21 | 7.21 | 1.12% | 2,172,780 |
| Jul 20, 2026 | 7.24 | 7.32 | 7.04 | 7.13 | 7.13 | -2.06% | 1,846,676 |
| Jul 17, 2026 | 7.02 | 7.33 | 7.00 | 7.28 | 7.28 | 2.68% | 3,255,368 |
| Jul 16, 2026 | 6.74 | 7.13 | 6.68 | 7.09 | 7.09 | 5.82% | 3,177,777 |
| Jul 15, 2026 | 6.47 | 6.96 | 6.42 | 6.70 | 6.70 | 3.55% | 3,317,566 |
| Jul 14, 2026 | 6.71 | 6.71 | 6.38 | 6.47 | 6.47 | -2.12% | 1,991,800 |
| Jul 13, 2026 | 6.64 | 6.80 | 6.61 | 6.61 | 6.61 | - | 2,336,757 |
| Jul 10, 2026 | 6.47 | 6.69 | 6.46 | 6.61 | 6.61 | 2.48% | 1,734,773 |
| Jul 9, 2026 | 6.33 | 6.55 | 6.31 | 6.45 | 6.45 | 2.06% | 1,740,068 |
| Jul 8, 2026 | 6.49 | 6.50 | 6.18 | 6.32 | 6.32 | -3.81% | 2,443,597 |
| Jul 7, 2026 | 6.74 | 6.75 | 6.51 | 6.57 | 6.57 | -1.05% | 3,328,362 |
| Jul 6, 2026 | 6.47 | 6.76 | 6.30 | 6.64 | 6.64 | 2.47% | 4,341,580 |
| Jul 2, 2026 | 6.35 | 6.54 | 6.34 | 6.48 | 6.48 | 1.41% | 2,543,927 |
| Jul 1, 2026 | 6.22 | 6.44 | 6.11 | 6.39 | 6.39 | 2.73% | 2,884,997 |
| Jun 30, 2026 | 5.97 | 6.22 | 5.91 | 6.22 | 6.22 | 4.01% | 3,310,200 |
| Jun 29, 2026 | 6.03 | 6.08 | 5.86 | 5.98 | 5.98 | -1.16% | 3,556,807 |
| Jun 26, 2026 | 5.91 | 6.17 | 5.82 | 6.05 | 6.05 | 2.72% | 23,635,121 |
| Jun 25, 2026 | 5.87 | 6.07 | 5.70 | 5.89 | 5.89 | 0.17% | 3,138,620 |