Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
6.18
+0.18 (3.09%)
Apr 27, 2026, 1:35 PM EDT - Market open
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.99 | 6.12 | 5.99 | 6.09 | - | 1.67% | 954,625 |
| Apr 24, 2026 | 6.17 | 6.18 | 5.95 | 5.99 | 5.99 | -3.23% | 1,603,084 |
| Apr 23, 2026 | 6.10 | 6.27 | 6.03 | 6.19 | 6.19 | 1.31% | 2,178,659 |
| Apr 22, 2026 | 6.60 | 6.65 | 6.07 | 6.11 | 6.11 | -6.14% | 2,565,729 |
| Apr 21, 2026 | 6.45 | 6.65 | 6.38 | 6.51 | 6.51 | 0.93% | 2,664,389 |
| Apr 20, 2026 | 6.24 | 6.48 | 6.24 | 6.45 | 6.45 | 2.38% | 3,982,065 |
| Apr 17, 2026 | 6.26 | 6.50 | 6.25 | 6.30 | 6.30 | 3.62% | 4,001,082 |
| Apr 16, 2026 | 6.13 | 6.29 | 5.99 | 6.08 | 6.08 | -1.14% | 2,792,250 |
| Apr 15, 2026 | 6.14 | 6.29 | 6.09 | 6.15 | 6.15 | 0.16% | 1,677,687 |
| Apr 14, 2026 | 6.04 | 6.23 | 6.02 | 6.14 | 6.14 | 2.50% | 2,133,917 |
| Apr 13, 2026 | 5.93 | 6.01 | 5.80 | 5.99 | 5.99 | -0.17% | 1,958,587 |
| Apr 10, 2026 | 6.13 | 6.20 | 5.99 | 6.00 | 6.00 | -1.96% | 1,668,618 |
| Apr 9, 2026 | 5.83 | 6.14 | 5.83 | 6.12 | 6.12 | 4.26% | 2,512,416 |
| Apr 8, 2026 | 6.04 | 6.24 | 5.85 | 5.87 | 5.87 | 1.91% | 2,692,406 |
| Apr 7, 2026 | 5.67 | 5.81 | 5.66 | 5.76 | 5.76 | -0.17% | 2,653,370 |
| Apr 6, 2026 | 5.48 | 5.79 | 5.48 | 5.77 | 5.77 | 4.91% | 2,203,938 |
| Apr 2, 2026 | 5.52 | 5.57 | 5.30 | 5.50 | 5.50 | -1.79% | 2,299,585 |
| Apr 1, 2026 | 5.71 | 5.75 | 5.50 | 5.60 | 5.60 | -3.28% | 2,543,468 |
| Mar 31, 2026 | 5.71 | 5.94 | 5.69 | 5.79 | 5.79 | 4.70% | 4,471,707 |
| Mar 30, 2026 | 5.65 | 5.74 | 5.46 | 5.53 | 5.53 | -1.78% | 3,094,013 |
| Mar 27, 2026 | 5.73 | 5.77 | 5.58 | 5.63 | 5.63 | -2.26% | 1,983,711 |
| Mar 26, 2026 | 5.81 | 5.92 | 5.74 | 5.76 | 5.76 | -1.54% | 1,944,668 |
| Mar 25, 2026 | 5.98 | 6.00 | 5.76 | 5.85 | 5.85 | -0.85% | 2,225,683 |
| Mar 24, 2026 | 5.89 | 6.07 | 5.86 | 5.90 | 5.90 | -1.01% | 1,912,240 |
| Mar 23, 2026 | 5.80 | 6.07 | 5.80 | 5.96 | 5.96 | 4.38% | 2,013,543 |
| Mar 20, 2026 | 5.99 | 5.99 | 5.67 | 5.71 | 5.71 | -3.87% | 3,429,259 |
| Mar 19, 2026 | 5.85 | 5.96 | 5.78 | 5.94 | 5.94 | - | 2,322,663 |
| Mar 18, 2026 | 6.04 | 6.20 | 5.93 | 5.94 | 5.94 | -2.30% | 2,208,957 |
| Mar 17, 2026 | 6.23 | 6.26 | 6.04 | 6.08 | 6.08 | -1.78% | 2,157,518 |
| Mar 16, 2026 | 6.32 | 6.38 | 6.18 | 6.19 | 6.19 | -1.28% | 2,274,036 |
| Mar 13, 2026 | 6.35 | 6.52 | 6.21 | 6.27 | 6.27 | -0.32% | 2,034,010 |
| Mar 12, 2026 | 6.20 | 6.36 | 6.10 | 6.29 | 6.29 | -0.16% | 2,346,113 |
| Mar 11, 2026 | 6.47 | 6.51 | 6.29 | 6.30 | 6.30 | -2.63% | 2,321,110 |
| Mar 10, 2026 | 6.22 | 6.65 | 6.18 | 6.47 | 6.47 | 3.35% | 3,719,203 |
| Mar 9, 2026 | 6.26 | 6.29 | 5.90 | 6.26 | 6.26 | -2.34% | 5,395,399 |
| Mar 6, 2026 | 6.40 | 6.50 | 6.32 | 6.41 | 6.41 | -2.14% | 2,783,374 |
| Mar 5, 2026 | 6.60 | 6.74 | 6.47 | 6.55 | 6.55 | -2.24% | 2,932,166 |
| Mar 4, 2026 | 7.04 | 7.04 | 6.67 | 6.70 | 6.70 | -3.87% | 2,889,520 |
| Mar 3, 2026 | 6.70 | 7.08 | 6.65 | 6.97 | 6.97 | -1.41% | 3,617,058 |
| Mar 2, 2026 | 6.95 | 7.17 | 6.93 | 7.07 | 7.07 | -2.21% | 2,344,886 |
| Feb 27, 2026 | 7.28 | 7.28 | 6.99 | 7.23 | 7.23 | -2.03% | 3,251,086 |
| Feb 26, 2026 | 7.40 | 7.56 | 7.38 | 7.38 | 7.38 | 0.27% | 2,391,491 |
| Feb 25, 2026 | 7.55 | 7.64 | 7.32 | 7.36 | 7.36 | -2.39% | 1,819,727 |
| Feb 24, 2026 | 7.45 | 7.58 | 7.25 | 7.54 | 7.54 | 1.21% | 2,084,063 |
| Feb 23, 2026 | 7.83 | 7.83 | 7.39 | 7.45 | 7.45 | -5.46% | 2,781,435 |
| Feb 20, 2026 | 7.48 | 7.91 | 7.45 | 7.88 | 7.88 | 5.21% | 4,355,933 |
| Feb 19, 2026 | 7.58 | 7.60 | 7.36 | 7.49 | 7.49 | -1.83% | 2,475,632 |
| Feb 18, 2026 | 7.54 | 7.80 | 7.50 | 7.63 | 7.63 | 1.19% | 4,399,097 |
| Feb 17, 2026 | 6.99 | 7.59 | 6.99 | 7.54 | 7.54 | 8.18% | 5,297,381 |
| Feb 13, 2026 | 6.84 | 7.02 | 6.74 | 6.97 | 6.97 | 2.05% | 2,346,526 |