Skip to main content
Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
8.62
+0.20 (2.38%)
At close: Dec 20, 2024, 4:02 PM
8.61
-0.01 (-0.12%)
After-hours: Dec 20, 2024, 5:08 PM EST

Under Armour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.338.778.188.628.622.38%20,031,720
Dec 19, 20248.578.638.408.428.42-0.59%6,997,295
Dec 18, 20248.688.868.478.478.47-2.08%10,082,230
Dec 17, 20248.278.688.278.658.653.97%10,105,538
Dec 16, 20248.758.818.278.328.32-5.56%12,338,100
Dec 13, 20249.629.638.708.818.81-8.13%16,982,341
Dec 12, 202410.2410.289.569.599.59-6.89%14,247,600
Dec 11, 202410.1510.3110.0210.3010.302.08%11,177,310
Dec 10, 202410.1910.3010.0010.0910.09-0.88%9,199,600
Dec 9, 202410.1610.5310.1410.1810.180.59%7,995,234
Dec 6, 202410.2010.4210.0910.1210.120.90%9,759,091
Dec 5, 202410.1710.399.9810.0310.03-1.38%5,969,600
Dec 4, 202410.0510.2910.0110.1710.17-0.10%7,456,224
Dec 3, 202410.1010.349.9310.1810.180.20%8,723,735
Dec 2, 20249.7210.309.6610.1610.164.63%8,359,800
Nov 29, 20249.759.839.629.719.710.10%3,451,134
Nov 27, 20249.689.939.619.709.700.10%5,438,790
Nov 26, 20249.649.719.429.699.69-1.12%11,089,516
Nov 25, 20249.709.909.639.809.802.94%8,764,723
Nov 22, 20249.369.739.369.529.523.03%7,311,800
Nov 21, 20249.139.329.009.249.241.32%8,310,900
Nov 20, 20249.309.308.969.129.12-2.88%9,813,419
Nov 19, 20249.579.619.319.399.39-4.18%10,491,326
Nov 18, 20249.919.959.579.809.80-1.41%10,913,200
Nov 15, 20249.9110.059.599.949.940.91%10,204,200
Nov 14, 20249.8310.159.789.859.850.51%10,753,300
Nov 13, 20249.649.999.589.809.802.40%14,528,972
Nov 12, 20249.489.829.389.579.57-0.10%14,176,225
Nov 11, 20249.829.879.399.589.58-1.03%10,883,002
Nov 8, 202411.0511.089.629.689.68-13.03%18,487,233
Nov 7, 202410.4111.8910.1611.1311.1327.20%37,175,203
Nov 6, 20248.978.988.748.758.75-1.24%14,256,700
Nov 5, 20248.608.898.508.868.862.55%11,066,300
Nov 4, 20248.528.728.508.648.641.41%11,080,560
Nov 1, 20248.578.658.498.528.52-0.35%6,871,300
Oct 31, 20248.718.788.458.558.55-1.38%9,803,107
Oct 30, 20248.668.878.618.678.67-0.57%8,491,500
Oct 29, 20248.688.918.578.728.72-0.11%10,973,557
Oct 28, 20248.748.798.618.738.731.16%11,123,700
Oct 25, 20248.698.878.608.638.630.58%5,764,365
Oct 24, 20248.688.808.578.588.580.23%7,960,307
Oct 23, 20248.908.908.488.568.56-4.57%11,820,315
Oct 22, 20249.139.208.898.978.97-1.86%10,940,100
Oct 21, 20249.279.358.989.149.14-2.35%9,022,500
Oct 18, 20249.479.579.329.369.36-1.27%5,625,029
Oct 17, 20249.439.589.349.489.48-0.21%10,731,325
Oct 16, 20249.459.589.399.509.501.17%12,206,733
Oct 15, 20249.099.509.079.399.393.64%17,497,117
Oct 14, 20248.279.118.269.069.069.03%18,819,000
Oct 11, 20248.348.448.278.318.31-0.60%8,147,202
Oct 10, 20248.378.408.268.368.36-0.59%11,256,604
Oct 9, 20248.518.518.238.418.41-0.94%12,192,340
Oct 8, 20248.578.698.478.498.49-0.12%10,396,300
Oct 7, 20248.808.818.428.508.50-3.85%11,989,700
Oct 4, 20248.739.058.738.848.842.79%6,813,500
Oct 3, 20248.578.698.458.608.60-0.46%11,743,709
Oct 2, 20248.728.738.578.648.64-2.48%13,068,862
Oct 1, 20248.888.988.738.868.86-0.56%13,910,335
Sep 30, 20248.959.008.808.918.91-0.34%10,372,138
Sep 27, 20248.809.038.748.948.942.29%13,282,224
Sep 26, 20248.558.778.438.748.745.43%13,103,100
Sep 25, 20247.998.377.888.298.293.75%16,516,900
Sep 24, 20247.968.087.877.997.992.96%11,395,906
Sep 23, 20247.827.877.537.767.76-2.88%18,478,900
Sep 20, 20247.948.077.837.997.990.76%26,088,600
Sep 19, 20247.888.207.837.937.933.12%13,554,500
Sep 18, 20247.827.947.677.697.69-1.28%10,648,600
Sep 17, 20247.977.987.677.797.79-1.64%14,344,616
Sep 16, 20247.808.067.797.927.923.53%14,843,200
Sep 13, 20247.357.677.317.657.654.65%14,684,000
Sep 12, 20246.777.416.767.317.317.66%29,399,901
Sep 11, 20246.786.876.656.796.79-0.29%16,550,434
Sep 10, 20247.327.326.716.816.81-8.71%27,032,700
Sep 9, 20247.717.817.447.467.46-4.24%13,548,424
Sep 6, 20247.837.927.737.797.79-0.89%10,882,300
Sep 5, 20248.268.277.827.867.86-4.50%11,127,842
Sep 4, 20248.178.328.058.238.230.37%15,694,900
Sep 3, 20247.658.217.638.208.206.63%17,352,700
Aug 30, 20247.797.837.647.697.69-0.65%11,390,526
Aug 29, 20247.807.887.687.747.74-0.51%10,739,457
Aug 28, 20248.268.317.727.787.78-7.05%14,215,033
Aug 27, 20248.388.438.298.378.37-0.59%9,711,600
Aug 26, 20248.638.638.428.428.42-1.86%13,060,235
Aug 23, 20248.368.638.338.588.583.37%11,234,515
Aug 22, 20248.438.438.268.308.30-1.19%5,928,257
Aug 21, 20248.438.478.268.408.400.12%10,716,811
Aug 20, 20248.308.408.248.398.390.96%11,952,200
Aug 19, 20248.018.327.998.318.313.88%12,271,400
Aug 16, 20248.108.157.918.008.00-1.60%13,317,620
Aug 15, 20248.148.218.098.138.132.26%15,355,595
Aug 14, 20248.058.107.887.957.95-1.73%17,487,926
Aug 13, 20247.878.207.848.098.093.32%19,624,540
Aug 12, 20248.018.157.817.837.83-0.89%15,541,726
Aug 9, 20247.758.097.627.907.902.46%21,446,000
Aug 8, 20247.487.837.327.717.7119.17%45,366,000
Aug 7, 20246.566.726.456.476.47-17,653,447
Aug 6, 20246.416.596.356.476.471.57%10,384,303
Aug 5, 20246.206.506.176.376.37-2.00%15,501,256
Aug 2, 20246.756.756.456.506.50-4.41%11,461,747
Aug 1, 20246.957.076.746.806.80-2.44%10,377,600