Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
4.515
-0.095 (-2.06%)
Nov 6, 2025, 2:07 PM EST - Market open
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.53 | 4.69 | 4.37 | 4.37 | - | -5.21% | 6,972,041 |
| Nov 5, 2025 | 4.44 | 4.66 | 4.43 | 4.61 | 4.61 | 2.90% | 15,684,658 |
| Nov 4, 2025 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -1.97% | 10,975,148 |
| Nov 3, 2025 | 4.61 | 4.62 | 4.52 | 4.57 | 4.57 | -0.87% | 8,991,279 |
| Oct 31, 2025 | 4.50 | 4.62 | 4.45 | 4.61 | 4.61 | 1.32% | 10,836,927 |
| Oct 30, 2025 | 4.62 | 4.63 | 4.47 | 4.55 | 4.55 | -1.52% | 12,248,385 |
| Oct 29, 2025 | 4.70 | 4.76 | 4.61 | 4.62 | 4.62 | -2.12% | 11,360,120 |
| Oct 28, 2025 | 4.82 | 4.83 | 4.71 | 4.72 | 4.72 | -2.68% | 10,111,978 |
| Oct 27, 2025 | 4.86 | 4.94 | 4.82 | 4.85 | 4.85 | 0.83% | 9,498,533 |
| Oct 24, 2025 | 4.88 | 4.91 | 4.80 | 4.81 | 4.81 | -0.82% | 7,888,513 |
| Oct 23, 2025 | 4.79 | 4.87 | 4.76 | 4.85 | 4.85 | 1.46% | 8,176,256 |
| Oct 22, 2025 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | -0.21% | 9,421,879 |
| Oct 21, 2025 | 4.75 | 4.89 | 4.73 | 4.79 | 4.79 | 1.27% | 8,770,516 |
| Oct 20, 2025 | 4.80 | 4.89 | 4.73 | 4.73 | 4.73 | -1.05% | 8,049,929 |
| Oct 17, 2025 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | 0.42% | 6,619,189 |
| Oct 16, 2025 | 4.81 | 4.85 | 4.76 | 4.76 | 4.76 | -0.83% | 7,526,749 |
| Oct 15, 2025 | 4.88 | 4.96 | 4.80 | 4.80 | 4.80 | -1.84% | 7,005,567 |
| Oct 14, 2025 | 4.78 | 4.94 | 4.75 | 4.89 | 4.89 | 1.03% | 8,718,582 |
| Oct 13, 2025 | 4.78 | 4.90 | 4.77 | 4.84 | 4.84 | 1.89% | 9,360,369 |
| Oct 10, 2025 | 4.84 | 4.84 | 4.72 | 4.75 | 4.75 | -1.25% | 10,563,172 |
| Oct 9, 2025 | 4.96 | 5.02 | 4.79 | 4.81 | 4.81 | -2.83% | 9,135,254 |
| Oct 8, 2025 | 4.87 | 4.96 | 4.83 | 4.95 | 4.95 | 2.06% | 7,658,971 |
| Oct 7, 2025 | 4.99 | 5.06 | 4.84 | 4.85 | 4.85 | -3.00% | 8,628,689 |
| Oct 6, 2025 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | -0.99% | 7,460,996 |
| Oct 3, 2025 | 5.11 | 5.14 | 5.03 | 5.05 | 5.05 | -0.79% | 8,576,508 |
| Oct 2, 2025 | 5.07 | 5.15 | 5.04 | 5.09 | 5.09 | 1.19% | 9,883,402 |
| Oct 1, 2025 | 5.01 | 5.11 | 4.99 | 5.03 | 5.03 | 0.80% | 10,613,902 |
| Sep 30, 2025 | 5.00 | 5.05 | 4.90 | 4.99 | 4.99 | -0.20% | 8,594,419 |
| Sep 29, 2025 | 5.02 | 5.05 | 4.94 | 5.00 | 5.00 | 0.60% | 9,091,647 |
| Sep 26, 2025 | 4.80 | 5.01 | 4.79 | 4.97 | 4.97 | 4.19% | 14,483,047 |
| Sep 25, 2025 | 4.83 | 4.83 | 4.72 | 4.77 | 4.77 | -1.45% | 11,912,714 |
| Sep 24, 2025 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 1.26% | 10,013,662 |
| Sep 23, 2025 | 4.82 | 4.96 | 4.78 | 4.78 | 4.78 | - | 12,853,820 |
| Sep 22, 2025 | 4.82 | 4.89 | 4.78 | 4.78 | 4.78 | -1.04% | 11,119,516 |
| Sep 19, 2025 | 4.95 | 4.97 | 4.83 | 4.83 | 4.83 | -2.42% | 16,215,720 |
| Sep 18, 2025 | 4.91 | 5.05 | 4.89 | 4.95 | 4.95 | 1.85% | 12,189,776 |
| Sep 17, 2025 | 4.87 | 5.03 | 4.84 | 4.86 | 4.86 | - | 13,202,808 |
| Sep 16, 2025 | 4.88 | 4.93 | 4.82 | 4.86 | 4.86 | -0.41% | 10,944,190 |
| Sep 15, 2025 | 4.79 | 4.98 | 4.76 | 4.88 | 4.88 | 0.62% | 10,824,989 |
| Sep 12, 2025 | 4.98 | 5.01 | 4.78 | 4.85 | 4.85 | -3.58% | 19,419,480 |
| Sep 11, 2025 | 5.00 | 5.05 | 4.97 | 5.03 | 5.03 | 0.60% | 9,107,841 |
| Sep 10, 2025 | 5.00 | 5.04 | 4.91 | 5.00 | 5.00 | -0.79% | 13,074,387 |
| Sep 9, 2025 | 5.08 | 5.13 | 5.01 | 5.04 | 5.04 | -1.18% | 8,221,906 |
| Sep 8, 2025 | 5.12 | 5.12 | 4.99 | 5.10 | 5.10 | -0.78% | 10,115,388 |
| Sep 5, 2025 | 5.23 | 5.30 | 5.10 | 5.14 | 5.14 | -2.28% | 9,345,174 |
| Sep 4, 2025 | 5.06 | 5.31 | 5.04 | 5.26 | 5.26 | 3.95% | 13,689,992 |
| Sep 3, 2025 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 0.60% | 10,249,158 |
| Sep 2, 2025 | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | 0.60% | 13,475,841 |
| Aug 29, 2025 | 5.01 | 5.08 | 4.96 | 5.00 | 5.00 | -0.40% | 10,531,247 |
| Aug 28, 2025 | 5.07 | 5.12 | 5.00 | 5.02 | 5.02 | -0.40% | 11,861,376 |