Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
5.24
+0.12 (2.34%)
At close: Aug 13, 2026, 4:00 PM EDT
5.25
+0.01 (0.19%)
After-hours: Aug 13, 2026, 7:39 PM EDT
Under Armour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5.62 | 5.92 | 5.62 | 5.88 | 5.88 | 4.81% | 3,615,980 |
| Jun 23, 2026 | 5.68 | 5.72 | 5.56 | 5.61 | 5.61 | -2.09% | 2,350,628 |
| Jun 22, 2026 | 5.81 | 5.84 | 5.68 | 5.73 | 5.73 | -2.39% | 2,343,862 |
| Jun 18, 2026 | 5.58 | 5.89 | 5.57 | 5.87 | 5.87 | 6.15% | 3,401,078 |
| Jun 17, 2026 | 5.67 | 5.90 | 5.52 | 5.53 | 5.53 | -2.30% | 2,452,756 |
| Jun 16, 2026 | 5.78 | 5.96 | 5.66 | 5.66 | 5.66 | -3.25% | 2,742,817 |
| Jun 15, 2026 | 5.95 | 6.01 | 5.74 | 5.85 | 5.85 | -0.51% | 3,043,778 |
| Jun 12, 2026 | 5.86 | 6.03 | 5.85 | 5.88 | 5.88 | 0.86% | 3,044,641 |
| Jun 11, 2026 | 5.51 | 5.83 | 5.51 | 5.83 | 5.83 | 5.42% | 2,429,294 |
| Jun 10, 2026 | 5.54 | 5.64 | 5.53 | 5.53 | 5.53 | -1.43% | 1,787,183 |
| Jun 9, 2026 | 5.56 | 5.76 | 5.50 | 5.61 | 5.61 | 2.00% | 2,307,873 |
| Jun 8, 2026 | 5.33 | 5.60 | 5.32 | 5.50 | 5.50 | 2.04% | 2,254,153 |
| Jun 5, 2026 | 5.38 | 5.52 | 5.28 | 5.39 | 5.39 | -0.37% | 2,332,832 |
| Jun 4, 2026 | 5.31 | 5.43 | 5.31 | 5.41 | 5.41 | 2.08% | 3,418,911 |
| Jun 3, 2026 | 5.22 | 5.33 | 5.18 | 5.30 | 5.30 | 0.38% | 2,104,278 |