Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
5.39
-0.02 (-0.37%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 5.32 | 5.43 | 5.24 | 5.28 | 5.28 | -1.49% | 3,008,060 |
| Jun 1, 2026 | 5.64 | 5.67 | 5.36 | 5.36 | 5.36 | -6.46% | 3,859,489 |
| May 29, 2026 | 5.81 | 5.84 | 5.72 | 5.73 | 5.73 | -1.88% | 4,082,291 |
| May 28, 2026 | 5.60 | 5.93 | 5.57 | 5.84 | 5.84 | 3.55% | 2,777,411 |
| May 27, 2026 | 5.63 | 5.78 | 5.62 | 5.64 | 5.64 | 1.99% | 3,285,138 |
| May 26, 2026 | 5.43 | 5.59 | 5.32 | 5.53 | 5.53 | 2.41% | 3,153,018 |
| May 22, 2026 | 5.20 | 5.44 | 5.20 | 5.40 | 5.40 | 3.65% | 2,620,216 |
| May 21, 2026 | 4.99 | 5.23 | 4.94 | 5.21 | 5.21 | 3.58% | 2,748,940 |
| May 20, 2026 | 5.04 | 5.04 | 4.90 | 5.03 | 5.03 | 0.20% | 3,629,586 |
| May 19, 2026 | 4.91 | 5.16 | 4.78 | 5.02 | 5.02 | 1.83% | 3,661,414 |
| May 18, 2026 | 5.02 | 5.03 | 4.84 | 4.93 | 4.93 | -1.20% | 4,870,775 |
| May 15, 2026 | 4.95 | 5.12 | 4.91 | 4.99 | 4.99 | 0.60% | 4,821,089 |
| May 14, 2026 | 5.00 | 5.05 | 4.88 | 4.96 | 4.96 | -0.60% | 4,896,124 |
| May 13, 2026 | 4.81 | 5.12 | 4.73 | 4.99 | 4.99 | 1.84% | 4,434,912 |
| May 12, 2026 | 5.11 | 5.12 | 4.67 | 4.90 | 4.90 | -16.67% | 8,432,018 |
| May 11, 2026 | 6.23 | 6.23 | 5.84 | 5.88 | 5.88 | -5.92% | 3,381,146 |
| May 8, 2026 | 6.29 | 6.34 | 6.10 | 6.25 | 6.25 | 0.48% | 1,896,910 |
| May 7, 2026 | 6.27 | 6.41 | 6.20 | 6.22 | 6.22 | -0.48% | 1,570,948 |
| May 6, 2026 | 6.23 | 6.32 | 6.16 | 6.25 | 6.25 | 2.80% | 1,346,074 |
| May 5, 2026 | 5.96 | 6.11 | 5.93 | 6.08 | 6.08 | 2.88% | 2,361,146 |
| May 4, 2026 | 6.08 | 6.14 | 5.91 | 5.91 | 5.91 | -2.96% | 2,366,695 |
| May 1, 2026 | 6.12 | 6.17 | 6.05 | 6.09 | 6.09 | 0.33% | 2,156,493 |
| Apr 30, 2026 | 5.98 | 6.26 | 5.96 | 6.07 | 6.07 | 1.85% | 2,465,137 |
| Apr 29, 2026 | 6.15 | 6.23 | 5.89 | 5.96 | 5.96 | -3.72% | 1,922,698 |
| Apr 28, 2026 | 6.25 | 6.32 | 6.15 | 6.19 | 6.19 | -0.16% | 1,817,647 |
| Apr 27, 2026 | 5.99 | 6.21 | 5.99 | 6.20 | 6.20 | 3.51% | 2,404,455 |
| Apr 24, 2026 | 6.17 | 6.18 | 5.95 | 5.99 | 5.99 | -3.23% | 1,603,253 |
| Apr 23, 2026 | 6.10 | 6.27 | 6.03 | 6.19 | 6.19 | 1.31% | 2,178,995 |
| Apr 22, 2026 | 6.60 | 6.65 | 6.07 | 6.11 | 6.11 | -6.14% | 2,577,520 |
| Apr 21, 2026 | 6.45 | 6.65 | 6.38 | 6.51 | 6.51 | 0.93% | 2,690,405 |
| Apr 20, 2026 | 6.24 | 6.48 | 6.24 | 6.45 | 6.45 | 2.38% | 3,988,764 |
| Apr 17, 2026 | 6.26 | 6.50 | 6.25 | 6.30 | 6.30 | 3.62% | 4,001,140 |
| Apr 16, 2026 | 6.13 | 6.29 | 5.99 | 6.08 | 6.08 | -1.14% | 2,793,389 |
| Apr 15, 2026 | 6.14 | 6.29 | 6.09 | 6.15 | 6.15 | 0.16% | 1,679,990 |
| Apr 14, 2026 | 6.04 | 6.23 | 6.02 | 6.14 | 6.14 | 2.50% | 2,135,927 |
| Apr 13, 2026 | 5.93 | 6.01 | 5.80 | 5.99 | 5.99 | -0.17% | 1,959,770 |
| Apr 10, 2026 | 6.13 | 6.20 | 5.99 | 6.00 | 6.00 | -1.96% | 1,670,840 |
| Apr 9, 2026 | 5.83 | 6.14 | 5.83 | 6.12 | 6.12 | 4.26% | 2,514,917 |
| Apr 8, 2026 | 6.04 | 6.24 | 5.85 | 5.87 | 5.87 | 1.91% | 2,695,000 |
| Apr 7, 2026 | 5.67 | 5.81 | 5.66 | 5.76 | 5.76 | -0.17% | 2,655,354 |
| Apr 6, 2026 | 5.48 | 5.79 | 5.48 | 5.77 | 5.77 | 4.91% | 2,204,054 |
| Apr 2, 2026 | 5.52 | 5.57 | 5.30 | 5.50 | 5.50 | -1.79% | 2,300,307 |
| Apr 1, 2026 | 5.71 | 5.75 | 5.50 | 5.60 | 5.60 | -3.28% | 2,546,849 |
| Mar 31, 2026 | 5.71 | 5.94 | 5.69 | 5.79 | 5.79 | 4.70% | 4,471,744 |
| Mar 30, 2026 | 5.65 | 5.74 | 5.46 | 5.53 | 5.53 | -1.78% | 3,096,139 |
| Mar 27, 2026 | 5.73 | 5.77 | 5.58 | 5.63 | 5.63 | -2.26% | 1,993,824 |
| Mar 26, 2026 | 5.81 | 5.92 | 5.74 | 5.76 | 5.76 | -1.54% | 1,945,693 |